Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 5.55
+0.09 (1.65%)
Sep 29, 2026, 3:07 PM EET
Ideal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.50 | 5.55 | 5.48 | 5.53 | - | 1.28% | 17,749 |
| Sep 28, 2026 | 5.61 | 5.64 | 5.46 | 5.46 | 5.46 | -1.97% | 83,876 |
| Sep 25, 2026 | 5.70 | 5.72 | 5.57 | 5.57 | 5.57 | -0.71% | 27,783 |
| Sep 24, 2026 | 5.75 | 5.79 | 5.60 | 5.61 | 5.61 | -2.43% | 36,083 |
| Sep 23, 2026 | 5.72 | 5.82 | 5.72 | 5.75 | 5.75 | 0.88% | 34,666 |
| Sep 22, 2026 | 5.69 | 5.83 | 5.57 | 5.70 | 5.70 | 3.26% | 56,284 |
| Sep 21, 2026 | 5.50 | 5.56 | 5.46 | 5.52 | 5.52 | 1.47% | 53,542 |
| Sep 18, 2026 | 5.61 | 5.65 | 5.44 | 5.44 | 5.44 | -2.68% | 839,830 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.54 | 5.59 | 5.59 | -1.93% | 114,626 |
| Sep 16, 2026 | 5.84 | 5.87 | 5.66 | 5.70 | 5.70 | -1.04% | 48,800 |
| Sep 15, 2026 | 5.75 | 5.80 | 5.70 | 5.76 | 5.76 | 0.52% | 35,688 |
| Sep 14, 2026 | 5.89 | 5.93 | 5.69 | 5.73 | 5.73 | -2.72% | 105,794 |
| Sep 11, 2026 | 5.95 | 5.96 | 5.89 | 5.89 | 5.89 | -0.51% | 52,099 |
| Sep 10, 2026 | 5.95 | 5.99 | 5.92 | 5.92 | 5.92 | -1.33% | 29,363 |
| Sep 9, 2026 | 6.04 | 6.04 | 5.96 | 6.00 | 6.00 | -0.50% | 28,168 |
| Sep 8, 2026 | 6.02 | 6.07 | 5.99 | 6.03 | 6.03 | 0.17% | 37,647 |
| Sep 7, 2026 | 6.13 | 6.13 | 6.02 | 6.02 | 6.02 | -0.82% | 23,406 |
| Sep 4, 2026 | 5.95 | 6.08 | 5.95 | 6.07 | 6.07 | 2.36% | 52,324 |
| Sep 3, 2026 | 5.92 | 5.99 | 5.91 | 5.93 | 5.93 | 0.85% | 59,074 |
| Sep 2, 2026 | 5.92 | 5.98 | 5.88 | 5.88 | 5.88 | -1.34% | 60,043 |
| Sep 1, 2026 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | -0.67% | 29,957 |
| Aug 31, 2026 | 6.02 | 6.02 | 5.94 | 6.00 | 6.00 | -0.50% | 88,417 |
| Aug 28, 2026 | 6.03 | 6.03 | 5.98 | 6.03 | 6.03 | 0.17% | 45,970 |
| Aug 27, 2026 | 6.12 | 6.12 | 5.95 | 6.02 | 6.02 | -1.79% | 84,283 |
| Aug 26, 2026 | 6.15 | 6.15 | 6.07 | 6.13 | 6.13 | -0.16% | 26,839 |
| Aug 25, 2026 | 6.14 | 6.23 | 6.09 | 6.14 | 6.14 | -0.97% | 35,227 |
| Aug 24, 2026 | 6.20 | 6.25 | 6.17 | 6.20 | 6.20 | - | 20,686 |
| Aug 21, 2026 | 6.23 | 6.28 | 6.16 | 6.20 | 6.20 | - | 34,362 |
| Aug 20, 2026 | 6.12 | 6.22 | 6.09 | 6.20 | 6.20 | 2.14% | 43,965 |
| Aug 19, 2026 | 6.04 | 6.08 | 6.01 | 6.07 | 6.07 | 0.50% | 28,645 |
| Aug 18, 2026 | 6.10 | 6.25 | 6.04 | 6.04 | 6.04 | -0.98% | 31,123 |
| Aug 17, 2026 | 6.20 | 6.22 | 6.08 | 6.10 | 6.10 | -0.97% | 28,453 |
| Aug 14, 2026 | 6.27 | 6.38 | 6.16 | 6.16 | 6.16 | -2.84% | 63,069 |
| Aug 13, 2026 | 6.09 | 6.34 | 6.07 | 6.34 | 6.34 | 4.28% | 110,125 |
| Aug 12, 2026 | 6.10 | 6.15 | 6.06 | 6.08 | 6.08 | -1.30% | 89,034 |
| Aug 11, 2026 | 6.08 | 6.17 | 6.07 | 6.16 | 6.16 | 1.15% | 91,811 |
| Aug 10, 2026 | 6.10 | 6.12 | 6.06 | 6.09 | 6.09 | -1.30% | 54,635 |
| Aug 7, 2026 | 6.25 | 6.25 | 6.06 | 6.17 | 6.17 | -1.59% | 82,437 |
| Aug 6, 2026 | 6.22 | 6.38 | 6.15 | 6.27 | 6.27 | 1.95% | 54,757 |
| Aug 5, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 42,277 |
| Aug 4, 2026 | 5.88 | 5.96 | 5.88 | 5.90 | 5.90 | 0.17% | 35,907 |
| Aug 3, 2026 | 5.97 | 6.02 | 5.89 | 5.89 | 5.89 | -2.16% | 39,181 |
| Jul 31, 2026 | 5.93 | 6.02 | 5.88 | 6.02 | 6.02 | 2.03% | 20,374 |
| Jul 30, 2026 | 5.83 | 5.92 | 5.83 | 5.90 | 5.90 | 0.68% | 15,240 |
| Jul 29, 2026 | 5.85 | 5.92 | 5.85 | 5.86 | 5.86 | 0.17% | 24,377 |
| Jul 28, 2026 | 5.90 | 6.02 | 5.83 | 5.85 | 5.85 | -0.34% | 28,940 |
| Jul 27, 2026 | 5.88 | 5.94 | 5.82 | 5.87 | 5.87 | 0.17% | 22,826 |
| Jul 24, 2026 | 5.87 | 5.89 | 5.80 | 5.86 | 5.86 | 0.17% | 28,382 |
| Jul 23, 2026 | 5.88 | 6.10 | 5.83 | 5.85 | 5.85 | -1.35% | 32,595 |
| Jul 22, 2026 | 5.89 | 6.00 | 5.87 | 5.93 | 5.93 | 0.17% | 36,774 |