Ideal Holdings S.A. (ATH:INTEK)
Greece · Delayed Price · Currency is EUR 6.03
+0.01 (0.17%)
Sep 8, 2026, 5:11 PM EET
Ideal Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.90 | 5.98 | 5.85 | 5.92 | 5.92 | 0.34% | 118,137 |
| Jul 20, 2026 | 5.95 | 6.02 | 5.90 | 5.90 | 5.90 | -0.84% | 37,751 |
| Jul 17, 2026 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | -1.82% | 34,632 |
| Jul 16, 2026 | 6.02 | 6.14 | 6.02 | 6.06 | 6.06 | 0.66% | 21,817 |
| Jul 15, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | -0.99% | 44,815 |
| Jul 14, 2026 | 6.20 | 6.20 | 6.06 | 6.08 | 6.08 | -1.78% | 41,843 |
| Jul 13, 2026 | 6.08 | 6.31 | 6.08 | 6.19 | 6.19 | 1.14% | 49,781 |
| Jul 10, 2026 | 6.08 | 6.16 | 6.07 | 6.12 | 6.12 | 0.66% | 27,152 |
| Jul 9, 2026 | 6.08 | 6.16 | 6.05 | 6.08 | 6.08 | -0.82% | 42,291 |
| Jul 8, 2026 | 6.21 | 6.23 | 6.06 | 6.13 | 6.13 | -2.39% | 63,395 |
| Jul 7, 2026 | 6.31 | 6.33 | 6.22 | 6.28 | 6.28 | -0.48% | 23,501 |
| Jul 6, 2026 | 6.28 | 6.34 | 6.18 | 6.31 | 6.31 | -0.79% | 48,327 |
| Jul 3, 2026 | 6.17 | 6.36 | 6.17 | 6.36 | 6.36 | 3.08% | 44,361 |
| Jul 2, 2026 | 6.30 | 6.33 | 6.16 | 6.17 | 6.17 | -2.22% | 37,900 |
| Jul 1, 2026 | 6.23 | 6.38 | 6.14 | 6.31 | 6.31 | 0.96% | 67,923 |