Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 6.91
+0.01 (0.14%)
May 28, 2026, 5:18 PM EET
Ideal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.90 | 6.92 | 6.87 | 6.91 | 6.91 | 0.14% | 38,769 |
| May 27, 2026 | 6.90 | 6.95 | 6.88 | 6.90 | 6.90 | - | 43,518 |
| May 26, 2026 | 6.78 | 6.92 | 6.78 | 6.90 | 6.90 | 0.88% | 52,582 |
| May 25, 2026 | 6.76 | 6.89 | 6.76 | 6.84 | 6.84 | 0.44% | 63,298 |
| May 22, 2026 | 6.79 | 6.84 | 6.77 | 6.81 | 6.81 | 0.29% | 32,028 |
| May 21, 2026 | 6.80 | 6.80 | 6.68 | 6.79 | 6.79 | 0.30% | 57,139 |
| May 20, 2026 | 6.70 | 6.79 | 6.68 | 6.77 | 6.77 | 0.89% | 34,124 |
| May 19, 2026 | 6.81 | 6.84 | 6.63 | 6.71 | 6.71 | -1.76% | 38,192 |
| May 18, 2026 | 6.83 | 6.83 | 6.75 | 6.83 | 6.83 | - | 41,902 |
| May 15, 2026 | 6.78 | 6.84 | 6.70 | 6.83 | 6.83 | 1.34% | 49,607 |
| May 14, 2026 | 6.84 | 6.85 | 6.74 | 6.74 | 6.74 | -1.46% | 64,947 |
| May 13, 2026 | 6.80 | 6.90 | 6.72 | 6.84 | 6.84 | 2.09% | 126,892 |
| May 12, 2026 | 6.47 | 6.79 | 6.44 | 6.70 | 6.70 | 6.52% | 246,426 |
| May 11, 2026 | 6.15 | 6.29 | 6.14 | 6.29 | 6.29 | 1.94% | 103,627 |
| May 8, 2026 | 6.12 | 6.20 | 6.11 | 6.17 | 6.17 | 0.33% | 35,395 |
| May 7, 2026 | 6.10 | 6.17 | 6.10 | 6.15 | 6.15 | 0.99% | 41,852 |
| May 6, 2026 | 6.10 | 6.16 | 6.08 | 6.09 | 6.09 | 0.50% | 37,932 |
| May 5, 2026 | 6.05 | 6.12 | 5.97 | 6.06 | 6.06 | 1.00% | 49,110 |
| May 4, 2026 | 5.85 | 6.03 | 5.85 | 6.00 | 6.00 | 2.74% | 106,359 |
| Apr 30, 2026 | 5.80 | 5.86 | 5.79 | 5.84 | 5.84 | -0.34% | 20,079 |
| Apr 29, 2026 | 5.79 | 5.86 | 5.77 | 5.86 | 5.86 | 0.86% | 15,262 |
| Apr 28, 2026 | 5.86 | 5.87 | 5.79 | 5.81 | 5.81 | -1.53% | 18,756 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.08% | 42,224 |
| Apr 24, 2026 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 0.52% | 31,032 |
| Apr 23, 2026 | 5.74 | 5.76 | 5.69 | 5.75 | 5.75 | 0.88% | 31,588 |
| Apr 22, 2026 | 5.76 | 5.76 | 5.68 | 5.70 | 5.70 | - | 35,434 |
| Apr 21, 2026 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | -0.70% | 26,497 |
| Apr 20, 2026 | 5.87 | 5.87 | 5.72 | 5.74 | 5.74 | -2.21% | 41,124 |
| Apr 17, 2026 | 5.86 | 5.88 | 5.82 | 5.87 | 5.87 | 0.17% | 26,131 |
| Apr 16, 2026 | 5.83 | 5.91 | 5.83 | 5.86 | 5.86 | 0.51% | 77,001 |
| Apr 15, 2026 | 5.91 | 5.91 | 5.83 | 5.83 | 5.83 | -0.85% | 30,253 |
| Apr 14, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 1.03% | 23,001 |
| Apr 9, 2026 | 5.82 | 5.82 | 5.74 | 5.82 | 5.82 | - | 22,723 |
| Apr 8, 2026 | 5.81 | 5.84 | 5.78 | 5.82 | 5.82 | 1.75% | 56,398 |
| Apr 7, 2026 | 5.71 | 5.77 | 5.65 | 5.72 | 5.72 | 0.88% | 23,802 |
| Apr 2, 2026 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | -1.56% | 33,538 |
| Apr 1, 2026 | 5.75 | 5.80 | 5.75 | 5.76 | 5.76 | 1.23% | 25,943 |
| Mar 31, 2026 | 5.54 | 5.69 | 5.54 | 5.69 | 5.69 | 2.71% | 32,654 |
| Mar 30, 2026 | 5.59 | 5.59 | 5.52 | 5.54 | 5.54 | -0.89% | 34,180 |
| Mar 27, 2026 | 5.68 | 5.68 | 5.57 | 5.59 | 5.59 | -3.29% | 26,990 |
| Mar 26, 2026 | 5.61 | 5.78 | 5.46 | 5.78 | 5.78 | 3.03% | 51,178 |
| Mar 24, 2026 | 5.65 | 5.68 | 5.56 | 5.61 | 5.61 | -0.71% | 38,522 |
| Mar 23, 2026 | 5.56 | 5.66 | 5.55 | 5.65 | 5.65 | 0.53% | 61,836 |
| Mar 20, 2026 | 5.69 | 5.69 | 5.59 | 5.62 | 5.62 | 0.54% | 38,774 |
| Mar 19, 2026 | 5.70 | 5.74 | 5.55 | 5.59 | 5.59 | -1.93% | 51,863 |
| Mar 18, 2026 | 5.76 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 25,020 |
| Mar 17, 2026 | 5.68 | 5.77 | 5.68 | 5.76 | 5.76 | 1.77% | 22,831 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.18% | 14,198 |
| Mar 13, 2026 | 5.66 | 5.70 | 5.64 | 5.67 | 5.67 | 0.18% | 25,251 |
| Mar 12, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -1.74% | 28,034 |