Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.650
+0.110 (3.11%)
Aug 22, 2025, 5:15 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 3.30 | 3.38 | 3.29 | 3.30 | 3.30 | 0.30% | 351,011 |
| Jul 2, 2025 | 3.41 | 3.41 | 3.26 | 3.29 | 3.29 | -3.52% | 467,475 |
| Jul 1, 2025 | 3.34 | 3.46 | 3.30 | 3.41 | 3.41 | 3.33% | 391,020 |
| Jun 30, 2025 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | 0.92% | 213,217 |
| Jun 27, 2025 | 3.35 | 3.37 | 3.26 | 3.27 | 3.27 | -1.80% | 162,854 |
| Jun 26, 2025 | 3.34 | 3.40 | 3.33 | 3.33 | 3.33 | 0.91% | 244,186 |
| Jun 25, 2025 | 3.27 | 3.34 | 3.27 | 3.30 | 3.30 | 1.85% | 206,831 |
| Jun 24, 2025 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | 2.21% | 291,658 |
| Jun 23, 2025 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | -0.31% | 62,773 |
| Jun 20, 2025 | 3.14 | 3.22 | 3.14 | 3.18 | 3.18 | 1.60% | 195,944 |
| Jun 19, 2025 | 3.00 | 3.23 | 3.00 | 3.13 | 3.13 | 2.96% | 384,955 |
| Jun 18, 2025 | 3.08 | 3.13 | 2.99 | 3.04 | 3.04 | -1.30% | 317,281 |
| Jun 17, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.91% | 134,627 |
| Jun 16, 2025 | 3.15 | 3.21 | 3.13 | 3.14 | 3.14 | -1.26% | 161,350 |
| Jun 13, 2025 | 3.18 | 3.21 | 3.11 | 3.18 | 3.18 | -2.15% | 294,646 |
| Jun 12, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.81% | 148,486 |