Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	12.38	12.52	12.30	12.52	12.52	1.13%	152,423
Sep 18, 2025	12.40	12.42	12.12	12.38	12.38	0.98%	91,286
Sep 17, 2025	12.04	12.36	11.94	12.26	12.26	1.32%	180,715
Sep 16, 2025	12.42	12.50	12.06	12.10	12.10	-1.63%	136,592
Sep 15, 2025	11.56	12.40	11.56	12.30	12.30	7.71%	212,253
Sep 12, 2025	11.52	11.58	11.32	11.42	11.42	-0.35%	55,042
Sep 11, 2025	11.52	11.54	11.36	11.46	11.46	0.17%	38,097
Sep 10, 2025	11.40	11.60	11.30	11.44	11.44	0.18%	66,806
Sep 9, 2025	11.72	11.72	11.38	11.42	11.42	-0.17%	53,314
Sep 8, 2025	11.52	11.52	11.32	11.44	11.44	-0.35%	42,291
Sep 5, 2025	11.68	11.76	11.48	11.48	11.48	-1.71%	38,112
Sep 4, 2025	11.70	12.04	11.64	11.68	11.68	-1.68%	37,535
Sep 3, 2025	12.10	12.16	11.52	11.88	11.88	-1.98%	118,625
Sep 2, 2025	11.98	12.24	11.98	12.12	12.12	1.17%	71,336
Sep 1, 2025	12.00	12.24	11.92	11.98	11.98	0.34%	41,677
Aug 29, 2025	12.24	12.24	11.92	11.94	11.94	-1.00%	30,413
Aug 28, 2025	12.00	12.24	11.98	12.06	12.06	1.34%	59,756
Aug 27, 2025	11.80	11.98	11.80	11.90	11.90	0.34%	36,813
Aug 26, 2025	12.04	12.04	11.78	11.86	11.86	-0.84%	74,971
Aug 25, 2025	12.04	12.10	11.94	11.96	11.96	-0.66%	39,416
Aug 22, 2025	12.18	12.18	11.90	12.04	12.04	0.67%	29,854
Aug 21, 2025	11.98	11.98	11.86	11.96	11.96	0.17%	35,740
Aug 20, 2025	11.86	12.16	11.86	11.94	11.94	-	40,495
Aug 19, 2025	11.78	12.04	11.78	11.94	11.94	1.19%	25,315
Aug 18, 2025	12.06	12.06	11.62	11.80	11.80	0.85%	48,818
Aug 14, 2025	11.72	11.92	11.70	11.70	11.70	-0.17%	138,599
Aug 13, 2025	11.64	11.84	11.60	11.72	11.72	1.74%	49,282
Aug 12, 2025	11.52	11.64	11.42	11.52	11.52	-0.35%	67,541
Aug 11, 2025	11.92	12.06	11.56	11.56	11.56	-3.02%	89,331
Aug 8, 2025	12.14	12.14	11.82	11.92	11.92	-0.67%	60,555
Aug 7, 2025	12.08	12.30	11.98	12.00	12.00	-0.17%	109,503
Aug 6, 2025	11.78	12.10	11.76	12.02	12.02	2.21%	104,255
Aug 5, 2025	10.76	11.90	10.42	11.76	11.76	1.38%	431,149
Aug 4, 2025	12.00	12.00	11.50	11.60	11.60	0.17%	74,518
Aug 1, 2025	11.54	11.64	11.46	11.58	11.58	-1.03%	91,889
Jul 31, 2025	12.10	12.10	11.60	11.70	11.70	-0.68%	92,688
Jul 30, 2025	12.00	12.00	11.74	11.78	11.78	-0.17%	36,089
Jul 29, 2025	11.74	11.86	11.74	11.80	11.80	0.51%	40,842
Jul 28, 2025	12.08	12.08	11.72	11.74	11.74	-0.84%	64,869
Jul 25, 2025	12.02	12.02	11.74	11.84	11.84	-1.82%	38,342
Jul 24, 2025	12.00	12.28	11.92	12.06	12.06	0.50%	88,796
Jul 23, 2025	11.88	12.16	11.88	12.00	12.00	1.01%	66,528
Jul 22, 2025	12.00	12.02	11.78	11.88	11.88	-1.33%	51,391
Jul 21, 2025	12.42	12.42	11.90	12.04	12.04	-0.33%	52,051
Jul 18, 2025	12.00	12.08	11.94	12.08	12.08	-0.33%	250,432
Jul 17, 2025	12.02	12.12	11.90	12.12	12.12	0.83%	202,787
Jul 16, 2025	12.24	12.46	12.02	12.02	12.02	-1.64%	78,909
Jul 15, 2025	12.40	12.40	12.22	12.22	12.22	-0.97%	144,463
Jul 14, 2025	12.56	12.56	12.22	12.34	12.34	-2.68%	111,370
Jul 11, 2025	12.86	12.86	12.64	12.68	12.68	-1.25%	75,267