Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 5.70
-0.09 (-1.55%)
At close: Mar 5, 2026
Ideal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.80 | 5.80 | 5.62 | 5.70 | 5.70 | -1.55% | 56,159 |
| Mar 4, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.79 | 3.76% | 30,232 |
| Mar 3, 2026 | 5.75 | 5.75 | 5.50 | 5.58 | 5.58 | -3.12% | 80,772 |
| Mar 2, 2026 | 5.81 | 5.81 | 5.72 | 5.76 | 5.76 | -2.04% | 60,312 |
| Feb 27, 2026 | 5.95 | 5.96 | 5.88 | 5.88 | 5.88 | -0.84% | 26,851 |
| Feb 26, 2026 | 6.05 | 6.08 | 5.88 | 5.93 | 5.93 | -1.82% | 54,338 |
| Feb 25, 2026 | 5.80 | 6.05 | 5.80 | 6.04 | 6.04 | 4.50% | 24,256 |
| Feb 24, 2026 | 5.83 | 5.87 | 5.77 | 5.78 | 5.78 | -0.86% | 75,537 |
| Feb 20, 2026 | 5.79 | 5.85 | 5.76 | 5.83 | 5.83 | 0.34% | 16,336 |
| Feb 19, 2026 | 5.97 | 5.97 | 5.81 | 5.81 | 5.81 | -1.86% | 26,353 |
| Feb 18, 2026 | 5.80 | 5.95 | 5.80 | 5.92 | 5.92 | 2.07% | 40,350 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | -0.85% | 54,472 |
| Feb 16, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -1.52% | 41,860 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.85 | 5.94 | 5.94 | -0.34% | 42,987 |
| Feb 12, 2026 | 5.95 | 6.02 | 5.95 | 5.96 | 5.96 | 0.17% | 10,198 |
| Feb 11, 2026 | 5.96 | 5.98 | 5.90 | 5.95 | 5.95 | -0.17% | 29,952 |
| Feb 10, 2026 | 6.00 | 6.03 | 5.91 | 5.96 | 5.96 | - | 31,160 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.94 | 5.96 | 5.96 | -2.30% | 40,575 |
| Feb 6, 2026 | 6.10 | 6.11 | 5.89 | 6.10 | 6.10 | -0.16% | 95,487 |
| Feb 5, 2026 | 6.20 | 6.23 | 6.10 | 6.11 | 6.11 | -1.29% | 36,468 |
| Feb 4, 2026 | 6.18 | 6.19 | 6.11 | 6.19 | 6.19 | 0.81% | 45,259 |
| Feb 3, 2026 | 6.19 | 6.24 | 6.14 | 6.14 | 6.14 | -0.81% | 44,237 |
| Feb 2, 2026 | 6.15 | 6.19 | 6.14 | 6.19 | 6.19 | -0.32% | 28,727 |
| Jan 30, 2026 | 6.32 | 6.38 | 6.20 | 6.21 | 6.21 | -1.90% | 27,628 |
| Jan 29, 2026 | 6.44 | 6.48 | 6.22 | 6.33 | 6.33 | -2.47% | 106,203 |
| Jan 28, 2026 | 6.62 | 6.62 | 6.49 | 6.49 | 6.34 | -1.37% | 108,822 |
| Jan 27, 2026 | 6.68 | 6.70 | 6.47 | 6.58 | 6.43 | -0.75% | 89,830 |
| Jan 26, 2026 | 6.50 | 6.71 | 6.50 | 6.63 | 6.48 | 1.22% | 91,632 |
| Jan 23, 2026 | 6.54 | 6.56 | 6.50 | 6.55 | 6.40 | 0.77% | 29,809 |
| Jan 22, 2026 | 6.44 | 6.50 | 6.40 | 6.50 | 6.35 | 1.56% | 73,618 |
| Jan 21, 2026 | 6.39 | 6.41 | 6.36 | 6.40 | 6.25 | 0.16% | 30,209 |
| Jan 20, 2026 | 6.40 | 6.45 | 6.38 | 6.39 | 6.24 | -0.62% | 65,678 |
| Jan 19, 2026 | 6.34 | 6.45 | 6.30 | 6.43 | 6.28 | 0.47% | 81,569 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.36 | 6.40 | 6.25 | - | 64,442 |
| Jan 15, 2026 | 6.39 | 6.41 | 6.34 | 6.40 | 6.25 | 0.79% | 35,054 |
| Jan 14, 2026 | 6.40 | 6.42 | 6.35 | 6.35 | 6.20 | -0.16% | 51,137 |
| Jan 13, 2026 | 6.38 | 6.40 | 6.36 | 6.36 | 6.21 | -0.47% | 47,843 |
| Jan 12, 2026 | 6.31 | 6.48 | 6.31 | 6.39 | 6.24 | 0.63% | 60,482 |
| Jan 9, 2026 | 6.28 | 6.36 | 6.28 | 6.35 | 6.20 | 0.79% | 64,593 |
| Jan 8, 2026 | 6.28 | 6.32 | 6.28 | 6.30 | 6.15 | - | 81,347 |
| Jan 7, 2026 | 6.28 | 6.33 | 6.28 | 6.30 | 6.15 | - | 79,692 |
| Jan 5, 2026 | 6.34 | 6.34 | 6.29 | 6.30 | 6.15 | -0.63% | 57,593 |
| Jan 2, 2026 | 6.29 | 6.35 | 6.26 | 6.34 | 6.19 | 0.79% | 103,855 |
| Dec 31, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.14 | 0.16% | 41,778 |
| Dec 30, 2025 | 6.29 | 6.30 | 6.23 | 6.28 | 6.13 | -0.16% | 47,276 |
| Dec 29, 2025 | 6.24 | 6.30 | 6.24 | 6.29 | 6.14 | 0.32% | 37,448 |
| Dec 23, 2025 | 6.29 | 6.30 | 6.25 | 6.27 | 6.13 | -0.16% | 76,770 |
| Dec 22, 2025 | 6.24 | 6.31 | 6.21 | 6.28 | 6.13 | 0.96% | 97,537 |
| Dec 19, 2025 | 6.16 | 6.22 | 6.16 | 6.22 | 6.08 | 0.97% | 193,227 |
| Dec 18, 2025 | 6.19 | 6.20 | 6.15 | 6.16 | 6.02 | -0.48% | 67,309 |