Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2025	12.64	12.94	12.64	12.84	12.84	1.26%	79,567
Jul 9, 2025	12.78	12.84	12.66	12.68	12.68	-0.94%	68,292
Jul 8, 2025	12.74	12.86	12.60	12.80	12.80	0.95%	95,726
Jul 7, 2025	12.90	13.04	12.68	12.68	12.68	-2.16%	70,907
Jul 4, 2025	13.28	13.40	12.90	12.96	12.96	-2.41%	55,660
Jul 3, 2025	13.32	13.40	13.22	13.28	13.28	-	22,067
Jul 2, 2025	13.12	13.38	13.06	13.28	13.28	1.22%	46,083
Jul 1, 2025	12.88	13.16	12.88	13.12	13.12	1.55%	34,619
Jun 30, 2025	12.92	13.04	12.68	12.92	12.92	1.73%	36,776
Jun 27, 2025	12.76	12.80	12.68	12.70	12.70	0.79%	25,555
Jun 26, 2025	12.64	12.80	12.52	12.60	12.60	-0.47%	64,319
Jun 25, 2025	12.90	12.96	12.62	12.66	12.66	-1.86%	78,303
Jun 24, 2025	12.90	13.10	12.84	12.90	12.90	1.42%	47,088
Jun 23, 2025	12.76	12.82	12.58	12.72	12.72	-0.93%	48,933
Jun 20, 2025	12.90	13.06	12.84	12.84	12.84	-0.47%	138,735