Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
Jan 22, 2026, 4:35 PM EET
Ideal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.39 | 6.41 | 6.36 | 6.40 | 6.40 | 0.16% | 30,209 |
| Jan 20, 2026 | 6.40 | 6.45 | 6.38 | 6.39 | 6.39 | -0.62% | 65,678 |
| Jan 19, 2026 | 6.34 | 6.45 | 6.30 | 6.43 | 6.43 | 0.47% | 81,569 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.36 | 6.40 | 6.40 | - | 64,442 |
| Jan 15, 2026 | 6.39 | 6.41 | 6.34 | 6.40 | 6.40 | 0.79% | 35,054 |
| Jan 14, 2026 | 6.40 | 6.42 | 6.35 | 6.35 | 6.35 | -0.16% | 51,137 |
| Jan 13, 2026 | 6.38 | 6.40 | 6.36 | 6.36 | 6.36 | -0.47% | 47,843 |
| Jan 12, 2026 | 6.31 | 6.48 | 6.31 | 6.39 | 6.39 | 0.63% | 60,482 |
| Jan 9, 2026 | 6.28 | 6.36 | 6.28 | 6.35 | 6.35 | 0.79% | 64,593 |
| Jan 8, 2026 | 6.28 | 6.32 | 6.28 | 6.30 | 6.30 | - | 81,347 |
| Jan 7, 2026 | 6.28 | 6.33 | 6.28 | 6.30 | 6.30 | - | 79,692 |
| Jan 5, 2026 | 6.34 | 6.34 | 6.29 | 6.30 | 6.30 | -0.63% | 57,593 |
| Jan 2, 2026 | 6.29 | 6.35 | 6.26 | 6.34 | 6.34 | 0.79% | 103,855 |
| Dec 31, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | 0.16% | 41,778 |
| Dec 30, 2025 | 6.29 | 6.30 | 6.23 | 6.28 | 6.28 | -0.16% | 47,276 |
| Dec 29, 2025 | 6.24 | 6.30 | 6.24 | 6.29 | 6.29 | 0.32% | 37,448 |
| Dec 23, 2025 | 6.29 | 6.30 | 6.25 | 6.27 | 6.27 | -0.16% | 76,770 |
| Dec 22, 2025 | 6.24 | 6.31 | 6.21 | 6.28 | 6.28 | 0.96% | 97,537 |
| Dec 19, 2025 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 0.97% | 193,227 |
| Dec 18, 2025 | 6.19 | 6.20 | 6.15 | 6.16 | 6.16 | -0.48% | 67,309 |
| Dec 17, 2025 | 6.18 | 6.21 | 6.16 | 6.19 | 6.19 | 0.16% | 72,216 |
| Dec 16, 2025 | 6.20 | 6.30 | 6.13 | 6.18 | 6.18 | - | 230,166 |
| Dec 15, 2025 | 6.19 | 6.19 | 6.16 | 6.18 | 6.18 | -0.16% | 53,531 |
| Dec 12, 2025 | 6.19 | 6.21 | 6.17 | 6.19 | 6.19 | - | 166,517 |
| Dec 11, 2025 | 6.17 | 6.22 | 6.13 | 6.19 | 6.19 | -0.16% | 200,505 |
| Dec 10, 2025 | 6.07 | 6.20 | 6.05 | 6.20 | 6.20 | 1.97% | 217,108 |
| Dec 9, 2025 | 6.04 | 6.09 | 6.02 | 6.08 | 6.08 | 0.50% | 295,504 |
| Dec 8, 2025 | 5.85 | 6.07 | 5.81 | 6.05 | 6.05 | 3.42% | 257,272 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 65,416 |
| Dec 4, 2025 | 5.92 | 5.93 | 5.85 | 5.90 | 5.90 | -0.34% | 44,841 |
| Dec 3, 2025 | 5.89 | 6.02 | 5.82 | 5.92 | 5.92 | 0.51% | 121,417 |
| Dec 2, 2025 | 5.88 | 5.89 | 5.84 | 5.89 | 5.89 | 0.17% | 56,456 |
| Dec 1, 2025 | 5.82 | 5.88 | 5.80 | 5.88 | 5.88 | 1.55% | 32,555 |
| Nov 28, 2025 | 5.86 | 5.88 | 5.79 | 5.79 | 5.79 | -1.19% | 225,168 |
| Nov 27, 2025 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | - | 76,879 |
| Nov 26, 2025 | 5.89 | 5.91 | 5.79 | 5.86 | 5.86 | -0.34% | 117,017 |
| Nov 25, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | 0.51% | 27,325 |
| Nov 24, 2025 | 5.89 | 5.89 | 5.82 | 5.85 | 5.85 | -0.68% | 43,055 |
| Nov 21, 2025 | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | -0.67% | 19,381 |
| Nov 20, 2025 | 5.92 | 5.98 | 5.90 | 5.93 | 5.93 | 0.34% | 80,277 |
| Nov 19, 2025 | 5.85 | 5.91 | 5.83 | 5.91 | 5.91 | 0.51% | 139,033 |
| Nov 18, 2025 | 5.92 | 5.92 | 5.75 | 5.88 | 5.88 | -0.68% | 35,103 |
| Nov 17, 2025 | 5.90 | 5.95 | 5.87 | 5.92 | 5.92 | 0.34% | 61,641 |
| Nov 14, 2025 | 5.89 | 5.90 | 5.85 | 5.90 | 5.90 | - | 58,469 |
| Nov 13, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.34% | 29,542 |
| Nov 12, 2025 | 5.89 | 5.96 | 5.83 | 5.92 | 5.92 | 0.17% | 81,441 |
| Nov 11, 2025 | 5.90 | 5.93 | 5.82 | 5.91 | 5.91 | 1.03% | 59,680 |
| Nov 10, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 1.92% | 46,713 |
| Nov 7, 2025 | 5.77 | 5.78 | 5.64 | 5.74 | 5.74 | -0.86% | 87,085 |
| Nov 6, 2025 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -1.36% | 17,188 |