Intercontinental International Real Estate Investment Company (ATH:INTERCO)
Greece · Delayed Price · Currency is EUR 2.540
0.00 (0.00%)
Inactive · Last trade price on Dec 23, 2024
ATH:INTERCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 3.25% | 3,989 |
| Dec 20, 2024 | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | 2.50% | 5,510 |
| Dec 19, 2024 | 2.42 | 2.46 | 2.40 | 2.40 | 2.40 | -1.64% | 15,662 |
| Dec 18, 2024 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | -0.81% | 4,795 |
| Dec 17, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 1,480 |
| Dec 16, 2024 | 2.46 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | 1,170 |
| Dec 13, 2024 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | - | 2,748 |
| Dec 12, 2024 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 133 |
| Dec 11, 2024 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 3.36% | 800 |
| Dec 10, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Dec 9, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 90 |
| Dec 6, 2024 | 2.40 | 2.46 | 2.38 | 2.38 | 2.38 | -0.83% | 3,500 |
| Dec 5, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 19,274 |
| Dec 4, 2024 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | -0.82% | 59,850 |
| Dec 3, 2024 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | -2.40% | 12,900 |
| Dec 2, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 400 |
| Nov 29, 2024 | 2.48 | 2.48 | 2.46 | 2.48 | 2.48 | - | 300 |
| Nov 28, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 27, 2024 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | - | 3,262 |
| Nov 26, 2024 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | 0.81% | 536 |
| Nov 25, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 22, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 21, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 590 |
| Nov 20, 2024 | 2.40 | 2.46 | 2.40 | 2.42 | 2.42 | - | 1,509 |
| Nov 19, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 18, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | 106 |
| Nov 15, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 14, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 13, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 12, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 5 |
| Nov 11, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 8, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 7, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 6, 2024 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -4.84% | 140 |
| Nov 5, 2024 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 5.08% | 200 |
| Nov 4, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 1, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 365 |
| Oct 31, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 30, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 29, 2024 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -1.65% | 1,500 |
| Oct 25, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 905 |
| Oct 24, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 580 |
| Oct 23, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 22, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 21, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 18, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | 1,498 |
| Oct 17, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 3,704 |
| Oct 16, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 15, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 14, 2024 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 230 |