Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 6.19
0.00 (0.00%)
At close: Dec 12, 2025
Ideal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 5.89 | 5.89 | 5.72 | 5.87 | 5.87 | -0.34% | 20,853 |
| Nov 4, 2025 | 5.90 | 5.90 | 5.63 | 5.89 | 5.89 | -0.17% | 20,994 |
| Nov 3, 2025 | 5.85 | 5.93 | 5.84 | 5.90 | 5.90 | 0.34% | 12,413 |
| Oct 31, 2025 | 5.89 | 5.94 | 5.85 | 5.88 | 5.88 | -0.17% | 42,074 |
| Oct 30, 2025 | 5.94 | 5.94 | 5.83 | 5.89 | 5.89 | -1.01% | 29,356 |
| Oct 29, 2025 | 5.93 | 5.97 | 5.91 | 5.95 | 5.95 | 0.34% | 40,978 |
| Oct 27, 2025 | 5.90 | 5.93 | 5.85 | 5.93 | 5.93 | 1.02% | 42,897 |
| Oct 24, 2025 | 5.91 | 5.93 | 5.83 | 5.87 | 5.87 | -0.34% | 20,315 |
| Oct 23, 2025 | 5.93 | 5.94 | 5.88 | 5.89 | 5.89 | -0.67% | 49,930 |
| Oct 22, 2025 | 5.94 | 5.96 | 5.86 | 5.93 | 5.93 | 0.51% | 48,173 |
| Oct 21, 2025 | 5.84 | 5.90 | 5.74 | 5.90 | 5.90 | 1.72% | 60,704 |
| Oct 20, 2025 | 5.83 | 5.84 | 5.61 | 5.80 | 5.80 | 2.84% | 73,436 |
| Oct 17, 2025 | 5.70 | 5.74 | 5.64 | 5.64 | 5.64 | -2.59% | 107,601 |
| Oct 16, 2025 | 5.88 | 5.88 | 5.63 | 5.79 | 5.79 | - | 61,652 |
| Oct 15, 2025 | 5.88 | 5.90 | 5.78 | 5.79 | 5.79 | -1.53% | 241,074 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.73 | 5.88 | 5.88 | -1.34% | 72,382 |
| Oct 13, 2025 | 5.94 | 6.02 | 5.89 | 5.96 | 5.96 | -0.33% | 85,598 |
| Oct 10, 2025 | 5.88 | 6.01 | 5.83 | 5.98 | 5.98 | 2.22% | 70,940 |
| Oct 9, 2025 | 5.81 | 5.85 | 5.75 | 5.85 | 5.85 | 1.92% | 55,331 |
| Oct 8, 2025 | 5.81 | 5.83 | 5.73 | 5.74 | 5.74 | -1.71% | 26,054 |
| Oct 7, 2025 | 5.78 | 5.85 | 5.76 | 5.84 | 5.84 | 0.69% | 76,056 |
| Oct 6, 2025 | 5.80 | 5.82 | 5.75 | 5.80 | 5.80 | 0.52% | 4,174 |
| Oct 3, 2025 | 5.73 | 5.81 | 5.71 | 5.77 | 5.77 | 0.70% | 58,365 |