Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 5.76
-0.02 (-0.35%)
Sep 30, 2025, 5:10 PM EET
Ideal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | -0.35% | 28,860 |
| Sep 29, 2025 | 5.78 | 5.83 | 5.72 | 5.78 | 5.78 | - | 51,022 |
| Sep 26, 2025 | 5.78 | 5.83 | 5.77 | 5.78 | 5.78 | - | 36,039 |
| Sep 25, 2025 | 5.84 | 5.91 | 5.78 | 5.78 | 5.78 | -1.53% | 53,759 |
| Sep 24, 2025 | 5.89 | 5.92 | 5.83 | 5.87 | 5.87 | -0.34% | 32,075 |
| Sep 23, 2025 | 5.92 | 5.94 | 5.88 | 5.89 | 5.89 | -0.34% | 18,557 |
| Sep 22, 2025 | 5.87 | 5.93 | 5.87 | 5.91 | 5.91 | -0.34% | 30,885 |
| Sep 19, 2025 | 5.93 | 5.93 | 5.80 | 5.93 | 5.93 | 1.19% | 252,931 |
| Sep 18, 2025 | 5.91 | 5.94 | 5.85 | 5.86 | 5.86 | -0.51% | 33,572 |
| Sep 17, 2025 | 5.95 | 5.97 | 5.89 | 5.89 | 5.89 | -1.01% | 33,179 |
| Sep 16, 2025 | 5.92 | 5.98 | 5.91 | 5.95 | 5.95 | 0.51% | 22,143 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.90 | 5.92 | 5.92 | -0.84% | 38,588 |
| Sep 12, 2025 | 5.93 | 5.97 | 5.91 | 5.97 | 5.97 | 0.67% | 33,257 |
| Sep 11, 2025 | 5.97 | 5.99 | 5.91 | 5.93 | 5.93 | 0.51% | 44,757 |
| Sep 10, 2025 | 5.96 | 5.97 | 5.90 | 5.90 | 5.90 | -1.01% | 25,627 |
| Sep 9, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.96 | -0.17% | 30,416 |
| Sep 8, 2025 | 6.02 | 6.07 | 5.97 | 5.97 | 5.97 | -0.50% | 36,212 |
| Sep 5, 2025 | 5.95 | 6.01 | 5.94 | 6.00 | 6.00 | 1.35% | 26,743 |
| Sep 4, 2025 | 5.97 | 6.08 | 5.92 | 5.92 | 5.92 | -1.00% | 31,420 |
| Sep 3, 2025 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 2.22% | 21,203 |
| Sep 2, 2025 | 5.93 | 5.99 | 5.85 | 5.85 | 5.85 | -1.35% | 44,683 |
| Sep 1, 2025 | 5.97 | 6.00 | 5.91 | 5.93 | 5.93 | -0.67% | 37,111 |
| Aug 29, 2025 | 6.03 | 6.03 | 5.95 | 5.97 | 5.97 | -0.50% | 33,648 |
| Aug 28, 2025 | 6.06 | 6.13 | 5.98 | 6.00 | 6.00 | -1.48% | 79,460 |
| Aug 27, 2025 | 6.12 | 6.14 | 6.06 | 6.09 | 6.09 | - | 27,632 |
| Aug 26, 2025 | 6.15 | 6.18 | 6.06 | 6.09 | 6.09 | -1.14% | 69,470 |
| Aug 25, 2025 | 6.15 | 6.19 | 6.13 | 6.16 | 6.16 | 0.49% | 79,739 |
| Aug 22, 2025 | 6.15 | 6.18 | 6.12 | 6.13 | 6.13 | 0.16% | 47,730 |
| Aug 21, 2025 | 6.11 | 6.17 | 6.09 | 6.12 | 6.12 | 0.49% | 74,647 |
| Aug 20, 2025 | 6.10 | 6.15 | 6.07 | 6.09 | 6.09 | -0.33% | 41,448 |
| Aug 19, 2025 | 6.12 | 6.14 | 6.09 | 6.11 | 6.11 | -0.16% | 17,308 |
| Aug 18, 2025 | 6.15 | 6.15 | 6.10 | 6.12 | 6.12 | -0.81% | 22,579 |
| Aug 14, 2025 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | -0.32% | 24,632 |
| Aug 13, 2025 | 6.09 | 6.19 | 6.06 | 6.19 | 6.19 | 1.64% | 48,222 |
| Aug 12, 2025 | 6.05 | 6.10 | 6.03 | 6.09 | 6.09 | 0.66% | 53,419 |
| Aug 11, 2025 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | -0.98% | 71,469 |
| Aug 8, 2025 | 6.19 | 6.19 | 6.10 | 6.11 | 6.11 | -0.65% | 34,899 |
| Aug 7, 2025 | 6.23 | 6.26 | 6.14 | 6.15 | 6.15 | -1.28% | 66,200 |
| Aug 6, 2025 | 6.17 | 6.30 | 6.06 | 6.23 | 6.23 | 0.65% | 122,852 |
| Aug 5, 2025 | 6.01 | 6.19 | 5.99 | 6.19 | 6.19 | 3.00% | 158,412 |
| Aug 4, 2025 | 6.00 | 6.04 | 5.97 | 6.01 | 6.01 | 0.50% | 44,289 |
| Aug 1, 2025 | 6.00 | 6.02 | 5.88 | 5.98 | 5.98 | -0.33% | 83,702 |
| Jul 31, 2025 | 6.04 | 6.07 | 6.00 | 6.00 | 6.00 | - | 30,008 |
| Jul 30, 2025 | 6.05 | 6.06 | 6.00 | 6.00 | 6.00 | -0.83% | 62,179 |
| Jul 29, 2025 | 6.02 | 6.06 | 6.01 | 6.05 | 6.05 | 0.17% | 59,232 |
| Jul 28, 2025 | 6.09 | 6.10 | 6.00 | 6.04 | 6.04 | -0.33% | 55,198 |
| Jul 25, 2025 | 6.05 | 6.09 | 6.00 | 6.06 | 6.06 | -3.50% | 152,802 |
| Jul 24, 2025 | 6.28 | 6.32 | 6.28 | 6.28 | 5.98 | - | 83,433 |
| Jul 23, 2025 | 6.26 | 6.32 | 6.26 | 6.28 | 5.98 | 0.32% | 75,016 |
| Jul 22, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 5.96 | -0.48% | 38,502 |