Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 2.985
-0.035 (-1.16%)
Sep 1, 2026, 5:19 PM EET
Intracom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.02 | 3.05 | 2.98 | 2.99 | - | -1.16% | 112,119 |
| Aug 31, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | -0.98% | 180,892 |
| Aug 28, 2026 | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | 0.16% | 147,804 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -1.77% | 83,733 |
| Aug 26, 2026 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | 0.98% | 106,198 |
| Aug 25, 2026 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.33% | 92,927 |
| Aug 24, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | -0.33% | 77,699 |
| Aug 21, 2026 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | 0.16% | 47,723 |
| Aug 20, 2026 | 3.04 | 3.11 | 3.02 | 3.07 | 3.07 | 0.82% | 74,484 |
| Aug 19, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.65% | 84,395 |
| Aug 18, 2026 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -1.13% | 74,396 |
| Aug 17, 2026 | 3.07 | 3.14 | 3.04 | 3.10 | 3.10 | 0.81% | 147,456 |
| Aug 14, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 0.16% | 47,209 |
| Aug 13, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.16% | 57,752 |
| Aug 12, 2026 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | 1.15% | 47,893 |
| Aug 11, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | 0.17% | 97,752 |
| Aug 10, 2026 | 3.04 | 3.08 | 3.03 | 3.03 | 3.03 | -0.66% | 94,049 |
| Aug 7, 2026 | 3.12 | 3.14 | 3.03 | 3.05 | 3.05 | -1.13% | 198,460 |
| Aug 6, 2026 | 3.19 | 3.20 | 3.08 | 3.09 | 3.09 | -2.68% | 133,432 |
| Aug 5, 2026 | 3.18 | 3.25 | 3.17 | 3.17 | 3.17 | 0.96% | 256,341 |
| Aug 4, 2026 | 3.00 | 3.14 | 2.99 | 3.14 | 3.14 | 4.67% | 446,453 |
| Aug 3, 2026 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 0.17% | 235,900 |
| Jul 31, 2026 | 3.02 | 3.05 | 2.97 | 3.00 | 3.00 | 0.17% | 158,524 |
| Jul 30, 2026 | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | 0.67% | 108,418 |
| Jul 29, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | 1.02% | 43,326 |
| Jul 28, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 66,486 |
| Jul 27, 2026 | 3.04 | 3.08 | 2.97 | 3.00 | 3.00 | 1.35% | 90,991 |
| Jul 24, 2026 | 2.91 | 3.01 | 2.91 | 2.96 | 2.96 | 1.72% | 96,705 |
| Jul 23, 2026 | 2.93 | 2.96 | 2.89 | 2.91 | 2.91 | -0.51% | 148,929 |
| Jul 22, 2026 | 3.01 | 3.03 | 2.93 | 2.93 | 2.93 | -3.15% | 168,886 |
| Jul 21, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.98% | 225,839 |
| Jul 20, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 0.99% | 73,425 |
| Jul 17, 2026 | 3.07 | 3.11 | 3.02 | 3.02 | 3.02 | -1.63% | 137,612 |
| Jul 16, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -0.97% | 79,422 |
| Jul 15, 2026 | 3.16 | 3.22 | 3.06 | 3.10 | 3.10 | -1.90% | 220,094 |
| Jul 14, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.02% | 148,200 |
| Jul 13, 2026 | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | -1.53% | 88,270 |
| Jul 10, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 2.34% | 80,464 |
| Jul 9, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -1.23% | 187,492 |
| Jul 8, 2026 | 3.29 | 3.31 | 3.20 | 3.24 | 3.24 | -1.67% | 315,851 |
| Jul 7, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | -1.49% | 208,706 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | 0.30% | 171,474 |
| Jul 3, 2026 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.45% | 196,401 |
| Jul 2, 2026 | 3.37 | 3.42 | 3.34 | 3.35 | 3.35 | 0.60% | 163,575 |
| Jul 1, 2026 | 3.32 | 3.36 | 3.32 | 3.33 | 3.33 | 0.30% | 73,834 |
| Jun 30, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | - | 52,444 |
| Jun 29, 2026 | 3.32 | 3.40 | 3.32 | 3.32 | 3.32 | -0.60% | 71,488 |
| Jun 26, 2026 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | 0.30% | 101,162 |
| Jun 25, 2026 | 3.38 | 3.39 | 3.30 | 3.33 | 3.33 | -0.89% | 214,299 |
| Jun 24, 2026 | 3.40 | 3.45 | 3.35 | 3.36 | 3.36 | -1.32% | 221,549 |