Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.570
+0.095 (2.73%)
Feb 4, 2026, 5:15 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.47 | 3.51 | 3.47 | 3.48 | - | 0.14% | 15,831 |
| Feb 3, 2026 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | -1.42% | 90,878 |
| Feb 2, 2026 | 3.48 | 3.53 | 3.46 | 3.53 | 3.53 | 0.14% | 113,527 |
| Jan 30, 2026 | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | -0.56% | 141,858 |
| Jan 29, 2026 | 3.56 | 3.60 | 3.53 | 3.54 | 3.54 | -1.12% | 176,657 |
| Jan 28, 2026 | 3.58 | 3.61 | 3.54 | 3.58 | 3.58 | - | 141,941 |
| Jan 27, 2026 | 3.58 | 3.67 | 3.58 | 3.58 | 3.58 | -0.83% | 174,687 |
| Jan 26, 2026 | 3.58 | 3.62 | 3.53 | 3.61 | 3.61 | -0.28% | 84,959 |
| Jan 23, 2026 | 3.58 | 3.63 | 3.56 | 3.62 | 3.62 | 1.12% | 55,886 |
| Jan 22, 2026 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | 0.56% | 147,786 |
| Jan 21, 2026 | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | 2.30% | 102,952 |
| Jan 20, 2026 | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | -3.60% | 219,534 |
| Jan 19, 2026 | 3.58 | 3.62 | 3.53 | 3.61 | 3.61 | -0.55% | 138,866 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 80,330 |
| Jan 15, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 77,503 |
| Jan 14, 2026 | 3.61 | 3.72 | 3.59 | 3.72 | 3.72 | 3.19% | 220,185 |
| Jan 13, 2026 | 3.63 | 3.69 | 3.59 | 3.61 | 3.61 | -1.23% | 189,003 |
| Jan 12, 2026 | 3.77 | 3.78 | 3.65 | 3.65 | 3.65 | -2.93% | 194,068 |
| Jan 9, 2026 | 3.80 | 3.83 | 3.76 | 3.76 | 3.76 | -0.13% | 176,059 |
| Jan 8, 2026 | 3.81 | 3.85 | 3.76 | 3.77 | 3.77 | -0.92% | 209,342 |
| Jan 7, 2026 | 3.74 | 3.85 | 3.72 | 3.80 | 3.80 | 2.70% | 354,978 |
| Jan 5, 2026 | 3.59 | 3.77 | 3.55 | 3.70 | 3.70 | 3.93% | 379,008 |
| Jan 2, 2026 | 3.46 | 3.57 | 3.46 | 3.56 | 3.56 | 2.59% | 140,730 |
| Dec 31, 2025 | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | 0.87% | 25,369 |
| Dec 30, 2025 | 3.44 | 3.49 | 3.43 | 3.44 | 3.44 | -0.15% | 68,515 |
| Dec 29, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.43% | 34,298 |
| Dec 23, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 34,879 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.72% | 55,950 |
| Dec 19, 2025 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 1.01% | 108,943 |
| Dec 18, 2025 | 3.43 | 3.49 | 3.42 | 3.46 | 3.46 | 0.87% | 148,625 |
| Dec 17, 2025 | 3.45 | 3.53 | 3.43 | 3.43 | 3.43 | -0.58% | 168,456 |
| Dec 16, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -1.00% | 208,236 |
| Dec 15, 2025 | 3.47 | 3.54 | 3.46 | 3.49 | 3.49 | 0.29% | 136,983 |
| Dec 12, 2025 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | -0.14% | 207,768 |
| Dec 11, 2025 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | 1.46% | 314,710 |
| Dec 10, 2025 | 3.35 | 3.45 | 3.31 | 3.43 | 3.43 | 3.31% | 289,206 |
| Dec 9, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | -0.30% | 181,634 |
| Dec 8, 2025 | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | 0.60% | 92,291 |
| Dec 5, 2025 | 3.32 | 3.36 | 3.28 | 3.31 | 3.31 | -0.15% | 133,826 |
| Dec 4, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -0.75% | 129,832 |
| Dec 3, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.15% | 133,661 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 116,572 |
| Dec 1, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 1.06% | 56,120 |
| Nov 28, 2025 | 3.32 | 3.37 | 3.29 | 3.29 | 3.29 | -1.05% | 88,259 |
| Nov 27, 2025 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 2.62% | 231,531 |
| Nov 26, 2025 | 3.48 | 3.49 | 3.22 | 3.24 | 3.24 | -5.81% | 658,413 |
| Nov 25, 2025 | 3.34 | 3.46 | 3.32 | 3.44 | 3.44 | 3.93% | 177,541 |
| Nov 24, 2025 | 3.39 | 3.42 | 3.31 | 3.31 | 3.31 | -1.05% | 162,545 |
| Nov 21, 2025 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | -0.74% | 119,881 |
| Nov 20, 2025 | 3.40 | 3.44 | 3.36 | 3.37 | 3.37 | -0.30% | 47,420 |