Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	12.00	12.20	11.80	11.80	11.80	-1.50%	111,743
Oct 9, 2025	12.32	12.40	11.98	11.98	11.98	-2.76%	53,997
Oct 8, 2025	12.24	12.42	12.16	12.32	12.32	0.16%	33,402
Oct 7, 2025	12.36	12.42	12.08	12.30	12.30	0.65%	79,562
Oct 6, 2025	12.26	12.34	12.18	12.22	12.22	-0.97%	63,107
Oct 3, 2025	12.20	12.34	12.10	12.34	12.34	1.15%	84,865
Oct 2, 2025	12.12	12.34	12.10	12.20	12.20	0.66%	82,185
Oct 1, 2025	12.18	12.38	12.08	12.12	12.12	0.33%	64,705
Sep 30, 2025	12.20	12.20	11.98	12.08	12.08	-	68,192
Sep 29, 2025	12.04	12.16	11.98	12.08	12.08	0.33%	147,968
Sep 26, 2025	12.08	12.16	11.92	12.04	12.04	-0.33%	94,831
Sep 25, 2025	12.38	12.38	12.02	12.08	12.08	-2.27%	77,234
Sep 24, 2025	12.02	12.42	12.02	12.36	12.36	1.48%	77,372
Sep 23, 2025	12.40	12.48	12.16	12.18	12.18	-1.62%	96,619
Sep 22, 2025	12.46	12.58	12.26	12.38	12.38	-1.12%	146,757
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