Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	11.00	11.10	10.92	11.00	11.00	-	109,794
Dec 22, 2025	11.06	11.06	10.86	11.00	11.00	-0.90%	50,432
Dec 19, 2025	11.10	11.12	10.92	11.10	11.10	0.36%	171,212
Dec 18, 2025	11.38	11.38	10.84	11.06	11.06	1.10%	289,587
Dec 17, 2025	10.86	10.96	10.82	10.94	10.94	0.18%	51,678
Dec 16, 2025	10.94	11.02	10.70	10.92	10.92	0.37%	203,758
Dec 15, 2025	10.98	11.00	10.82	10.88	10.88	-0.73%	139,406
Dec 12, 2025	10.90	11.04	10.86	10.96	10.96	0.37%	75,069
Dec 11, 2025	10.98	11.04	10.84	10.92	10.92	-0.73%	98,288
Dec 10, 2025	10.74	11.06	10.60	11.00	11.00	3.97%	190,657
Dec 9, 2025	10.76	10.94	10.58	10.58	10.58	-1.49%	217,297
Dec 8, 2025	11.38	11.40	10.74	10.74	10.74	-5.62%	223,959
Dec 5, 2025	11.62	11.62	11.28	11.38	11.38	-0.87%	105,965
Dec 4, 2025	11.14	11.62	11.14	11.48	11.48	1.59%	126,752
Dec 3, 2025	11.20	11.52	11.20	11.30	11.30	-1.74%	212,416
Dec 2, 2025	11.78	11.78	11.42	11.50	11.50	-0.86%	120,726
Dec 1, 2025	11.46	11.64	11.42	11.60	11.60	0.52%	102,611
Nov 28, 2025	11.82	11.82	11.36	11.54	11.54	0.87%	163,052
Nov 27, 2025	11.40	11.60	11.40	11.44	11.44	0.18%	72,940
Nov 26, 2025	11.74	11.74	11.42	11.42	11.42	-2.23%	104,101
Nov 25, 2025	12.02	12.04	11.62	11.68	11.68	-2.83%	121,781
Nov 24, 2025	11.42	12.16	11.42	12.02	12.02	5.44%	288,733
Nov 21, 2025	11.76	11.76	10.96	11.40	11.40	2.52%	122,841
Nov 20, 2025	11.34	11.34	11.04	11.12	11.12	-1.59%	51,859
Nov 19, 2025	11.06	11.36	11.00	11.30	11.30	1.99%	77,187
Nov 18, 2025	11.02	11.10	10.96	11.08	11.08	-0.36%	93,083
Nov 17, 2025	11.18	11.24	11.02	11.12	11.12	-0.54%	80,600
Nov 14, 2025	11.60	11.60	11.18	11.18	11.18	-2.27%	71,289
Nov 13, 2025	11.50	11.60	11.34	11.44	11.44	-1.38%	81,796
Nov 12, 2025	11.82	11.82	11.46	11.60	11.60	1.75%	137,777
Nov 11, 2025	11.28	11.46	11.12	11.40	11.40	2.15%	163,225
Nov 10, 2025	11.56	11.58	11.14	11.16	11.16	-2.28%	101,301
Nov 7, 2025	11.34	11.60	11.14	11.42	11.42	1.96%	223,643
Nov 6, 2025	11.58	11.58	11.08	11.20	11.20	-1.06%	93,508
Nov 5, 2025	11.38	11.50	11.24	11.32	11.32	-1.57%	110,285
Nov 4, 2025	11.52	11.60	11.38	11.50	11.50	-0.86%	94,848
Nov 3, 2025	11.98	11.98	11.54	11.60	11.60	-1.69%	88,893
Oct 31, 2025	11.48	11.86	11.46	11.80	11.80	1.72%	121,585
Oct 30, 2025	11.64	11.78	11.42	11.60	11.60	-0.34%	210,209
Oct 29, 2025	11.76	11.92	11.62	11.64	11.64	-1.85%	103,095
Oct 28, 2025	12.28	12.28	11.84	11.86	11.86	-0.84%	54,470
Oct 27, 2025	12.16	12.20	11.96	11.96	11.96	-1.97%	45,971
Oct 24, 2025	12.20	12.48	12.14	12.20	12.20	-0.81%	62,627
Oct 23, 2025	12.80	12.80	12.30	12.30	12.30	-3.45%	70,198
Oct 22, 2025	12.62	12.74	12.52	12.74	12.74	1.11%	363,119
Oct 21, 2025	12.42	12.66	12.24	12.60	12.60	1.94%	153,572
Oct 20, 2025	12.26	12.36	12.12	12.36	12.36	1.31%	70,503
Oct 17, 2025	12.00	12.20	11.84	12.20	12.20	0.66%	74,008
Oct 16, 2025	11.62	12.16	11.62	12.12	12.12	1.85%	107,443
Oct 15, 2025	11.88	12.10	11.72	11.90	11.90	1.88%	96,026