Intracom Holdings S.A. (ATH:INTRK)
Greece · Delayed Price · Currency is EUR 3.585
+0.055 (1.56%)
Jun 11, 2026, 4:50 PM EET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -2.49% | 305,445 |
| Jun 9, 2026 | 3.63 | 3.68 | 3.60 | 3.62 | 3.62 | -0.96% | 214,907 |
| Jun 8, 2026 | 3.63 | 3.68 | 3.61 | 3.66 | 3.66 | -1.35% | 82,893 |
| Jun 5, 2026 | 3.67 | 3.74 | 3.64 | 3.71 | 3.71 | 1.09% | 101,925 |
| Jun 4, 2026 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | -0.27% | 78,238 |
| Jun 3, 2026 | 3.72 | 3.75 | 3.64 | 3.68 | 3.68 | -1.21% | 190,085 |
| Jun 2, 2026 | 3.80 | 3.81 | 3.71 | 3.72 | 3.72 | -0.27% | 162,534 |
| May 29, 2026 | 3.77 | 3.87 | 3.71 | 3.73 | 3.73 | -1.06% | 248,873 |
| May 28, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | 0.13% | 150,858 |
| May 27, 2026 | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | 0.40% | 233,335 |
| May 26, 2026 | 3.77 | 3.83 | 3.72 | 3.75 | 3.75 | -0.53% | 258,905 |
| May 25, 2026 | 3.76 | 3.79 | 3.68 | 3.77 | 3.77 | 2.17% | 318,700 |
| May 22, 2026 | 3.49 | 3.70 | 3.49 | 3.69 | 3.69 | 5.73% | 385,958 |
| 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 |