Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.525
+0.070 (2.03%)
Sep 12, 2025, 4:46 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.48 | 3.53 | 3.48 | 3.50 | 3.50 | 1.01% | 85,990 |
| Sep 11, 2025 | 3.43 | 3.49 | 3.42 | 3.46 | 3.46 | 0.87% | 79,384 |
| Sep 10, 2025 | 3.42 | 3.44 | 3.39 | 3.43 | 3.43 | 0.88% | 139,396 |
| Sep 9, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -0.29% | 80,586 |
| Sep 8, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | 0.59% | 70,061 |
| Sep 5, 2025 | 3.44 | 3.48 | 3.39 | 3.39 | 3.39 | -1.45% | 107,070 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 124,747 |
| Sep 3, 2025 | 3.50 | 3.52 | 3.39 | 3.50 | 3.50 | 1.16% | 156,028 |
| Sep 2, 2025 | 3.56 | 3.60 | 3.43 | 3.46 | 3.46 | -3.89% | 215,224 |
| Sep 1, 2025 | 3.60 | 3.69 | 3.55 | 3.60 | 3.60 | 0.28% | 187,285 |
| Aug 29, 2025 | 3.58 | 3.63 | 3.49 | 3.59 | 3.59 | 0.28% | 190,457 |
| Aug 28, 2025 | 3.71 | 3.73 | 3.54 | 3.58 | 3.58 | -3.24% | 214,769 |
| Aug 27, 2025 | 3.68 | 3.72 | 3.60 | 3.70 | 3.70 | 1.93% | 208,060 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.60 | 3.63 | 3.63 | -1.36% | 197,988 |
| Aug 25, 2025 | 3.66 | 3.76 | 3.66 | 3.68 | 3.68 | 0.82% | 269,968 |
| Aug 22, 2025 | 3.51 | 3.68 | 3.51 | 3.65 | 3.65 | 3.11% | 221,337 |
| Aug 21, 2025 | 3.56 | 3.57 | 3.50 | 3.54 | 3.54 | - | 114,681 |
| Aug 20, 2025 | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | 0.57% | 57,818 |
| Aug 19, 2025 | 3.45 | 3.56 | 3.45 | 3.52 | 3.52 | 1.44% | 149,967 |
| Aug 18, 2025 | 3.51 | 3.54 | 3.43 | 3.47 | 3.47 | -1.14% | 125,046 |
| Aug 14, 2025 | 3.53 | 3.58 | 3.51 | 3.51 | 3.51 | -0.57% | 94,783 |
| Aug 13, 2025 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | 1.73% | 168,681 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.43 | 3.47 | 3.47 | -1.70% | 191,476 |
| Aug 11, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | 1.44% | 161,592 |
| Aug 8, 2025 | 3.50 | 3.58 | 3.48 | 3.48 | 3.48 | -0.29% | 354,761 |
| Aug 7, 2025 | 3.40 | 3.50 | 3.40 | 3.49 | 3.49 | 3.25% | 487,422 |
| Aug 6, 2025 | 3.37 | 3.44 | 3.36 | 3.38 | 3.38 | 0.30% | 148,258 |
| Aug 5, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 3.37% | 178,097 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 62,985 |
| Aug 1, 2025 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | -3.01% | 91,492 |
| Jul 31, 2025 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | 2.15% | 106,894 |
| Jul 30, 2025 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | - | 52,063 |
| Jul 29, 2025 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | 0.31% | 60,145 |
| Jul 28, 2025 | 3.27 | 3.31 | 3.24 | 3.24 | 3.24 | -0.92% | 113,907 |
| Jul 25, 2025 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -0.30% | 114,250 |
| Jul 24, 2025 | 3.30 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 115,127 |
| Jul 23, 2025 | 3.30 | 3.36 | 3.29 | 3.30 | 3.30 | - | 199,522 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | -2.08% | 102,791 |
| Jul 21, 2025 | 3.35 | 3.39 | 3.32 | 3.37 | 3.37 | 0.60% | 83,847 |
| Jul 18, 2025 | 3.39 | 3.45 | 3.33 | 3.35 | 3.35 | -1.18% | 217,849 |
| Jul 17, 2025 | 3.39 | 3.42 | 3.32 | 3.39 | 3.39 | 0.89% | 207,827 |
| Jul 16, 2025 | 3.38 | 3.46 | 3.35 | 3.36 | 3.36 | -0.59% | 300,307 |
| Jul 15, 2025 | 3.27 | 3.41 | 3.27 | 3.38 | 3.38 | 2.74% | 212,409 |
| Jul 14, 2025 | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | 0.92% | 117,922 |
| Jul 11, 2025 | 3.27 | 3.31 | 3.23 | 3.26 | 3.26 | -0.31% | 105,476 |
| Jul 10, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | 0.62% | 108,491 |
| Jul 9, 2025 | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 139,363 |
| Jul 8, 2025 | 3.22 | 3.32 | 3.22 | 3.29 | 3.29 | 1.54% | 117,586 |
| Jul 7, 2025 | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | -0.61% | 69,738 |
| Jul 4, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -1.21% | 103,074 |