Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.490
-0.110 (-3.06%)
May 21, 2026, 5:18 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.64 | 3.68 | 3.47 | 3.49 | 3.49 | -3.06% | 308,806 |
| May 20, 2026 | 3.54 | 3.67 | 3.53 | 3.60 | 3.60 | 1.12% | 181,253 |
| May 19, 2026 | 3.54 | 3.66 | 3.54 | 3.56 | 3.56 | 0.56% | 214,290 |
| May 18, 2026 | 3.51 | 3.54 | 3.45 | 3.54 | 3.54 | 0.85% | 87,703 |
| May 15, 2026 | 3.57 | 3.57 | 3.47 | 3.51 | 3.51 | -1.54% | 59,347 |
| May 14, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | 0.42% | 73,025 |
| May 13, 2026 | 3.57 | 3.58 | 3.50 | 3.55 | 3.55 | 0.85% | 84,937 |
| May 12, 2026 | 3.51 | 3.55 | 3.48 | 3.52 | 3.52 | -0.85% | 117,074 |
| May 11, 2026 | 3.59 | 3.61 | 3.53 | 3.55 | 3.55 | -0.14% | 130,063 |
| May 8, 2026 | 3.55 | 3.57 | 3.50 | 3.56 | 3.56 | - | 87,562 |
| May 7, 2026 | 3.58 | 3.63 | 3.54 | 3.56 | 3.56 | 0.42% | 202,326 |
| May 6, 2026 | 3.44 | 3.64 | 3.41 | 3.54 | 3.54 | 4.58% | 353,242 |
| May 5, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -0.15% | 84,493 |
| May 4, 2026 | 3.32 | 3.41 | 3.32 | 3.39 | 3.39 | 2.11% | 137,341 |
| Apr 30, 2026 | 3.31 | 3.36 | 3.27 | 3.32 | 3.32 | 0.45% | 139,920 |
| Apr 29, 2026 | 3.35 | 3.37 | 3.28 | 3.31 | 3.31 | 0.15% | 183,562 |
| Apr 28, 2026 | 3.40 | 3.45 | 3.30 | 3.30 | 3.30 | -4.35% | 315,117 |
| Apr 27, 2026 | 3.29 | 3.46 | 3.28 | 3.45 | 3.45 | 8.83% | 792,635 |
| Apr 24, 2026 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | 0.96% | 87,905 |
| Apr 23, 2026 | 3.12 | 3.15 | 3.07 | 3.14 | 3.14 | 0.64% | 36,911 |
| Apr 22, 2026 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -0.64% | 84,092 |
| Apr 21, 2026 | 3.10 | 3.20 | 3.09 | 3.14 | 3.14 | 2.28% | 145,362 |
| Apr 20, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | -0.32% | 61,685 |
| Apr 17, 2026 | 3.07 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 98,616 |
| Apr 16, 2026 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | -0.82% | 197,615 |
| Apr 15, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 3.20% | 105,421 |
| Apr 14, 2026 | 2.95 | 3.03 | 2.94 | 2.97 | 2.97 | 0.68% | 125,172 |
| Apr 9, 2026 | 3.01 | 3.03 | 2.95 | 2.95 | 2.95 | -3.28% | 102,573 |
| Apr 8, 2026 | 3.06 | 3.10 | 2.98 | 3.05 | 3.05 | 4.81% | 1,026,925 |
| Apr 7, 2026 | 2.95 | 2.98 | 2.90 | 2.91 | 2.91 | 0.34% | 40,664 |
| Apr 2, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | -1.69% | 23,530 |
| Apr 1, 2026 | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | 3.69% | 76,766 |
| Mar 31, 2026 | 2.73 | 2.85 | 2.73 | 2.85 | 2.85 | 4.98% | 60,628 |
| Mar 30, 2026 | 2.71 | 2.77 | 2.69 | 2.71 | 2.71 | -1.45% | 60,545 |
| Mar 27, 2026 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -3.00% | 115,214 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | -1.39% | 40,277 |
| Mar 24, 2026 | 2.95 | 2.96 | 2.84 | 2.88 | 2.88 | -2.21% | 91,152 |
| Mar 23, 2026 | 2.85 | 2.95 | 2.76 | 2.94 | 2.94 | 2.08% | 161,635 |
| Mar 20, 2026 | 2.99 | 2.99 | 2.88 | 2.88 | 2.88 | -1.03% | 73,941 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.88 | 2.91 | 2.91 | -3.48% | 107,430 |
| Mar 18, 2026 | 3.13 | 3.16 | 3.00 | 3.02 | 3.02 | -3.83% | 134,638 |
| Mar 17, 2026 | 2.90 | 3.16 | 2.90 | 3.14 | 3.14 | 6.45% | 275,133 |
| Mar 16, 2026 | 2.92 | 2.98 | 2.90 | 2.95 | 2.95 | -0.67% | 70,181 |
| Mar 13, 2026 | 2.88 | 3.00 | 2.83 | 2.97 | 2.97 | 3.13% | 75,187 |
| Mar 12, 2026 | 2.92 | 2.96 | 2.87 | 2.88 | 2.88 | -2.38% | 111,523 |
| Mar 11, 2026 | 2.90 | 2.96 | 2.88 | 2.95 | 2.95 | 1.90% | 58,513 |
| Mar 10, 2026 | 2.89 | 2.96 | 2.87 | 2.89 | 2.89 | 4.33% | 118,673 |
| Mar 9, 2026 | 2.72 | 2.79 | 2.70 | 2.77 | 2.77 | -2.46% | 164,589 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.79 | 2.84 | 2.84 | -2.74% | 197,410 |
| Mar 5, 2026 | 2.89 | 3.01 | 2.87 | 2.92 | 2.92 | - | 152,137 |