Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.280
-0.070 (-2.09%)
Oct 17, 2025, 5:11 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | -2.09% | 303,301 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.30 | 3.35 | 3.35 | -2.05% | 228,890 |
| Oct 15, 2025 | 3.51 | 3.51 | 3.40 | 3.42 | 3.42 | -1.72% | 112,250 |
| Oct 14, 2025 | 3.55 | 3.55 | 3.44 | 3.48 | 3.48 | -1.97% | 147,264 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.54 | 3.55 | 3.55 | -2.74% | 100,778 |
| Oct 10, 2025 | 3.65 | 3.74 | 3.62 | 3.65 | 3.65 | - | 155,956 |
| Oct 9, 2025 | 3.57 | 3.66 | 3.53 | 3.65 | 3.65 | 2.82% | 242,411 |
| Oct 8, 2025 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 2.90% | 191,044 |
| Oct 7, 2025 | 3.47 | 3.48 | 3.41 | 3.45 | 3.45 | -0.58% | 64,070 |
| Oct 6, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.14% | 63,100 |
| Oct 3, 2025 | 3.51 | 3.57 | 3.50 | 3.51 | 3.51 | 0.57% | 92,085 |
| Oct 2, 2025 | 3.55 | 3.57 | 3.49 | 3.49 | 3.49 | -1.69% | 88,330 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.47 | 3.55 | 3.55 | 0.57% | 136,094 |
| Sep 30, 2025 | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | -1.12% | 98,881 |
| Sep 29, 2025 | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | 1.13% | 312,337 |
| Sep 26, 2025 | 3.50 | 3.63 | 3.50 | 3.53 | 3.53 | 2.92% | 484,353 |
| Sep 25, 2025 | 3.40 | 3.50 | 3.38 | 3.43 | 3.43 | 0.29% | 175,237 |
| Sep 24, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.29% | 39,748 |
| Sep 23, 2025 | 3.43 | 3.53 | 3.43 | 3.43 | 3.43 | -0.29% | 241,838 |
| Sep 22, 2025 | 3.38 | 3.45 | 3.38 | 3.44 | 3.44 | -1.99% | 159,747 |
| Sep 19, 2025 | 3.44 | 3.51 | 3.42 | 3.51 | 3.39 | 2.03% | 162,670 |
| Sep 18, 2025 | 3.41 | 3.46 | 3.41 | 3.44 | 3.32 | 0.88% | 41,715 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.41 | 3.41 | 3.29 | -2.01% | 183,346 |
| Sep 16, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | 3.36 | -1.14% | 122,486 |
| Sep 15, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.40 | 0.57% | 69,698 |
| Sep 12, 2025 | 3.48 | 3.54 | 3.48 | 3.50 | 3.38 | 1.16% | 162,059 |
| Sep 11, 2025 | 3.43 | 3.49 | 3.42 | 3.46 | 3.34 | 0.87% | 78,728 |
| Sep 10, 2025 | 3.42 | 3.44 | 3.39 | 3.43 | 3.31 | 0.88% | 138,786 |
| Sep 9, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.28 | -0.29% | 80,470 |
| Sep 8, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.29 | 0.59% | 69,974 |
| Sep 5, 2025 | 3.44 | 3.48 | 3.39 | 3.39 | 3.27 | -1.45% | 106,790 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.32 | -1.71% | 123,002 |
| Sep 3, 2025 | 3.50 | 3.52 | 3.39 | 3.50 | 3.38 | 1.16% | 156,028 |
| Sep 2, 2025 | 3.56 | 3.60 | 3.43 | 3.46 | 3.34 | -3.89% | 214,624 |
| Sep 1, 2025 | 3.60 | 3.69 | 3.55 | 3.60 | 3.48 | 0.28% | 185,285 |
| Aug 29, 2025 | 3.58 | 3.63 | 3.49 | 3.59 | 3.47 | 0.28% | 190,077 |
| Aug 28, 2025 | 3.71 | 3.73 | 3.54 | 3.58 | 3.45 | -3.24% | 214,769 |
| Aug 27, 2025 | 3.68 | 3.72 | 3.60 | 3.70 | 3.57 | 1.93% | 207,960 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.60 | 3.63 | 3.50 | -1.36% | 197,983 |
| Aug 25, 2025 | 3.66 | 3.76 | 3.66 | 3.68 | 3.55 | 0.82% | 269,917 |
| Aug 22, 2025 | 3.51 | 3.68 | 3.51 | 3.65 | 3.52 | 3.11% | 221,172 |
| Aug 21, 2025 | 3.56 | 3.57 | 3.50 | 3.54 | 3.42 | - | 113,860 |
| Aug 20, 2025 | 3.52 | 3.55 | 3.49 | 3.54 | 3.42 | 0.57% | 57,793 |
| Aug 19, 2025 | 3.45 | 3.56 | 3.45 | 3.52 | 3.40 | 1.44% | 147,889 |
| Aug 18, 2025 | 3.51 | 3.54 | 3.43 | 3.47 | 3.35 | -1.14% | 124,946 |
| Aug 14, 2025 | 3.53 | 3.58 | 3.51 | 3.51 | 3.39 | -0.57% | 94,709 |
| Aug 13, 2025 | 3.47 | 3.55 | 3.45 | 3.53 | 3.41 | 1.73% | 168,481 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.43 | 3.47 | 3.35 | -1.70% | 191,376 |
| Aug 11, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.40 | 1.44% | 161,521 |
| Aug 8, 2025 | 3.50 | 3.58 | 3.48 | 3.48 | 3.36 | -0.29% | 354,761 |