Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	11.80	11.88	11.60	11.68	11.68	-1.52%	96,163
Oct 13, 2025	11.90	12.02	11.82	11.86	11.86	0.51%	56,251
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