Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.220
-0.095 (-2.87%)
Aug 1, 2025, 5:19 PM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 3.26 | 3.35 | 3.24 | 3.31 | 3.31 | 2.16% | 1,601,132 |
| Jun 10, 2025 | 3.09 | 3.26 | 3.09 | 3.24 | 3.24 | 4.85% | 305,136 |
| Jun 6, 2025 | 3.10 | 3.13 | 3.06 | 3.09 | 3.09 | -0.64% | 41,704 |
| Jun 5, 2025 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 32,652 |
| Jun 4, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 173,465 |
| Jun 3, 2025 | 3.05 | 3.12 | 3.05 | 3.07 | 3.07 | -0.32% | 59,595 |
| Jun 2, 2025 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | -2.22% | 51,715 |
| May 30, 2025 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | -0.32% | 83,874 |
| May 29, 2025 | 3.22 | 3.25 | 3.16 | 3.16 | 3.16 | -2.17% | 118,047 |
| May 28, 2025 | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | 2.54% | 319,614 |
| May 27, 2025 | 3.07 | 3.18 | 3.07 | 3.15 | 3.15 | 2.27% | 159,108 |
| May 26, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 93,134 |
| May 23, 2025 | 3.06 | 3.09 | 2.95 | 3.00 | 3.00 | -1.96% | 264,579 |