Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.035
+0.005 (0.17%)
Aug 11, 2026, 5:10 PM EET
Intracom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.45 | 3.48 | 3.41 | 3.41 | 3.41 | -1.73% | 97,890 |
| Jun 22, 2026 | 3.48 | 3.52 | 3.45 | 3.47 | 3.47 | 0.18% | 288,269 |
| Jun 19, 2026 | 3.63 | 3.67 | 3.60 | 3.64 | 3.46 | 0.14% | 240,140 |
| Jun 18, 2026 | 3.57 | 3.66 | 3.56 | 3.64 | 3.45 | 2.97% | 375,294 |
| Jun 17, 2026 | 3.56 | 3.57 | 3.49 | 3.53 | 3.35 | -0.84% | 410,037 |
| Jun 16, 2026 | 3.62 | 3.62 | 3.55 | 3.56 | 3.38 | -0.84% | 117,469 |
| Jun 15, 2026 | 3.62 | 3.65 | 3.56 | 3.59 | 3.41 | 0.84% | 170,235 |
| Jun 12, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.38 | -0.70% | 169,675 |
| Jun 11, 2026 | 3.53 | 3.61 | 3.53 | 3.59 | 3.41 | 1.56% | 99,855 |
| Jun 10, 2026 | 3.66 | 3.66 | 3.51 | 3.53 | 3.35 | -2.49% | 305,445 |
| Jun 9, 2026 | 3.63 | 3.68 | 3.60 | 3.62 | 3.44 | -0.96% | 214,907 |
| Jun 8, 2026 | 3.63 | 3.68 | 3.61 | 3.66 | 3.47 | -1.35% | 82,893 |
| Jun 5, 2026 | 3.67 | 3.74 | 3.64 | 3.71 | 3.52 | 1.09% | 101,925 |
| Jun 4, 2026 | 3.65 | 3.69 | 3.64 | 3.67 | 3.48 | -0.27% | 78,238 |
| Jun 3, 2026 | 3.72 | 3.75 | 3.64 | 3.68 | 3.49 | -1.21% | 190,085 |