Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.295
-0.055 (-1.64%)
Nov 7, 2025, 5:11 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.32 | 3.41 | 3.29 | 3.30 | 3.30 | -1.49% | 157,280 |
| Nov 6, 2025 | 3.37 | 3.38 | 3.30 | 3.35 | 3.35 | 0.90% | 172,186 |
| Nov 5, 2025 | 3.33 | 3.35 | 3.29 | 3.32 | 3.32 | -0.30% | 58,730 |
| Nov 4, 2025 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 28,029 |
| Nov 3, 2025 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | 0.60% | 23,818 |
| Oct 31, 2025 | 3.35 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 49,783 |
| Oct 30, 2025 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -1.17% | 55,583 |
| Oct 29, 2025 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 3.31% | 86,182 |
| Oct 27, 2025 | 3.37 | 3.37 | 3.28 | 3.32 | 3.32 | -0.30% | 65,188 |
| Oct 24, 2025 | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 47,231 |
| Oct 23, 2025 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | 0.60% | 109,465 |
| Oct 22, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.60% | 77,946 |
| Oct 21, 2025 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 136,006 |
| Oct 20, 2025 | 3.33 | 3.38 | 3.29 | 3.30 | 3.30 | 0.61% | 75,816 |
| 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 |