Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 2.950
-0.010 (-0.34%)
Sep 22, 2026, 5:17 PM EET
Intracom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.96 | 2.99 | 2.93 | 2.93 | - | -1.01% | 34,675 |
| Sep 21, 2026 | 2.82 | 3.02 | 2.82 | 2.96 | 2.96 | 6.09% | 262,490 |
| Sep 18, 2026 | 2.82 | 2.90 | 2.79 | 2.79 | 2.79 | -1.06% | 2,033,610 |
| Sep 17, 2026 | 2.81 | 2.83 | 2.77 | 2.82 | 2.82 | -0.35% | 235,135 |
| Sep 16, 2026 | 2.89 | 2.92 | 2.81 | 2.83 | 2.83 | -1.22% | 194,160 |
| Sep 15, 2026 | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -1.38% | 105,031 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -1.19% | 96,830 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | - | 80,122 |
| Sep 10, 2026 | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | -0.51% | 68,143 |
| Sep 9, 2026 | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | -1.01% | 61,010 |
| Sep 8, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 0.17% | 58,978 |
| Sep 7, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -1.16% | 77,001 |
| Sep 4, 2026 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | 2.03% | 115,203 |
| Sep 3, 2026 | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | 0.34% | 138,541 |
| Sep 2, 2026 | 2.97 | 3.00 | 2.94 | 2.95 | 2.95 | -1.34% | 86,542 |
| Sep 1, 2026 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | -1.16% | 137,618 |
| 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 |