Ideal Holdings S.A. (ATH:INTEK)
Greece flag Greece · Delayed Price · Currency is EUR
5.88
+0.01 (0.17%)
Oct 27, 2025, 11:42 AM EET

Ideal Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.915.935.835.875.87-0.34%21,310
Oct 23, 20255.935.945.885.895.89-0.67%49,930
Oct 22, 20255.945.965.865.935.930.51%48,227
Oct 21, 20255.845.905.745.905.901.72%60,704
Oct 20, 20255.835.845.615.805.802.84%73,454
Oct 17, 20255.705.745.645.645.64-2.59%107,799
Oct 16, 20255.885.885.635.795.79-61,654
Oct 15, 20255.885.905.785.795.79-1.53%241,076
Oct 14, 20255.955.955.735.885.88-1.34%72,482
Oct 13, 20255.946.025.895.965.96-0.33%85,719
Oct 10, 20255.886.015.835.985.982.22%70,984
Oct 9, 20255.815.855.755.855.851.92%55,487
Oct 8, 20255.815.835.735.745.74-1.71%26,499
Oct 7, 20255.785.855.765.845.840.69%76,068
Oct 6, 20255.805.825.755.805.800.52%4,224
Oct 3, 20255.735.815.715.775.770.70%58,413
Oct 2, 20255.705.815.705.735.730.35%46,897
Oct 1, 20255.765.805.715.715.71-0.87%25,319
Sep 30, 20255.785.785.725.765.76-0.35%28,860
Sep 29, 20255.785.835.725.785.78-51,022
Sep 26, 20255.785.835.775.785.78-36,039
Sep 25, 20255.845.915.785.785.78-1.53%53,759
Sep 24, 20255.895.925.835.875.87-0.34%32,075
Sep 23, 20255.925.945.885.895.89-0.34%18,557
Sep 22, 20255.875.935.875.915.91-0.34%30,885
Sep 19, 20255.935.935.805.935.931.19%252,931
Sep 18, 20255.915.945.855.865.86-0.51%33,572
Sep 17, 20255.955.975.895.895.89-1.01%33,179
Sep 16, 20255.925.985.915.955.950.51%22,143
Sep 15, 20255.985.985.905.925.92-0.84%38,588
Sep 12, 20255.935.975.915.975.970.67%33,257
Sep 11, 20255.975.995.915.935.930.51%44,757
Sep 10, 20255.965.975.905.905.90-1.01%25,627
Sep 9, 20255.966.005.905.965.96-0.17%30,416
Sep 8, 20256.026.075.975.975.97-0.50%36,212
Sep 5, 20255.956.015.946.006.001.35%26,743
Sep 4, 20255.976.085.925.925.92-1.00%31,420
Sep 3, 20255.855.985.855.985.982.22%21,203
Sep 2, 20255.935.995.855.855.85-1.35%44,683
Sep 1, 20255.976.005.915.935.93-0.67%37,111
Aug 29, 20256.036.035.955.975.97-0.50%33,648
Aug 28, 20256.066.135.986.006.00-1.48%79,460
Aug 27, 20256.126.146.066.096.09-27,632
Aug 26, 20256.156.186.066.096.09-1.14%69,470
Aug 25, 20256.156.196.136.166.160.49%79,739
Aug 22, 20256.156.186.126.136.130.16%47,730
Aug 21, 20256.116.176.096.126.120.49%74,647
Aug 20, 20256.106.156.076.096.09-0.33%41,448
Aug 19, 20256.126.146.096.116.11-0.16%17,308
Aug 18, 20256.156.156.106.126.12-0.81%22,579