Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.78	11.78	11.56	11.56	11.56	-2.53%	139,584
Mar 2, 2026	12.04	12.20	11.86	11.86	11.86	-4.35%	73,075
Feb 27, 2026	12.40	12.42	12.24	12.40	12.40	-0.16%	90,088
Feb 26, 2026	12.40	12.58	12.36	12.42	12.42	0.16%	56,682
Feb 25, 2026	12.50	12.64	12.40	12.40	12.40	-0.96%	55,759
Feb 24, 2026	12.58	12.68	12.48	12.52	12.52	-0.32%	58,364
Feb 23, 2026	12.20	12.62	12.18	12.56	12.56	2.95%	72,063
Feb 20, 2026	11.88	12.38	11.88	12.20	12.20	1.16%	69,834
Feb 19, 2026	12.38	12.38	11.98	12.06	12.06	-0.17%	82,063
Feb 18, 2026	12.30	12.30	12.08	12.08	12.08	-0.49%	84,500
Feb 17, 2026	12.18	12.36	12.02	12.14	12.14	-0.33%	66,081
Feb 16, 2026	11.94	12.22	11.94	12.18	12.18	2.01%	42,382
Feb 13, 2026	11.90	12.10	11.80	11.94	11.94	-2.13%	82,230
Feb 12, 2026	12.10	12.22	12.00	12.20	12.20	-	92,217
Feb 11, 2026	12.42	12.66	12.20	12.20	12.20	-3.17%	63,623
Feb 10, 2026	12.44	12.70	12.42	12.60	12.60	1.29%	58,617
Feb 9, 2026	12.30	12.60	12.22	12.44	12.44	1.30%	81,626
Feb 6, 2026	12.30	12.38	11.96	12.28	12.28	-1.13%	113,453
Feb 5, 2026	12.60	12.72	12.28	12.42	12.42	-1.74%	117,697
Feb 4, 2026	12.40	12.64	12.28	12.64	12.64	2.10%	125,976
Feb 3, 2026	13.10	13.10	12.34	12.38	12.38	-4.77%	185,586
Feb 2, 2026	12.90	13.20	12.72	13.00	13.00	2.36%	163,524
Jan 30, 2026	12.22	12.80	12.22	12.70	12.70	2.42%	121,827
Jan 29, 2026	12.32	12.52	12.32	12.40	12.40	0.49%	67,729
Jan 28, 2026	12.06	12.48	12.06	12.34	12.34	1.15%	136,214
Jan 27, 2026	12.30	12.36	12.14	12.20	12.20	-0.16%	86,764
Jan 26, 2026	12.46	12.58	12.22	12.22	12.22	-1.77%	94,941
Jan 23, 2026	12.68	12.68	12.36	12.44	12.44	-1.27%	137,323
Jan 22, 2026	12.60	12.80	12.48	12.60	12.60	1.45%	105,390
Jan 21, 2026	12.50	12.64	12.26	12.42	12.42	1.64%	118,267
Jan 20, 2026	12.46	12.50	12.20	12.22	12.22	-1.77%	140,908
Jan 19, 2026	12.26	12.48	12.18	12.44	12.44	0.16%	111,365
Jan 16, 2026	12.58	12.62	12.36	12.42	12.42	0.16%	150,502
Jan 15, 2026	12.48	12.58	12.30	12.40	12.40	0.49%	187,379
Jan 14, 2026	12.02	12.44	12.02	12.34	12.34	2.66%	199,538
Jan 13, 2026	12.04	12.04	11.90	12.02	12.02	0.17%	78,336
Jan 12, 2026	11.84	12.06	11.56	12.00	12.00	1.35%	139,875
Jan 9, 2026	11.36	11.96	11.26	11.84	11.84	4.96%	202,211
Jan 8, 2026	11.04	11.28	10.90	11.28	11.28	2.73%	104,692
Jan 7, 2026	11.26	11.26	10.92	10.98	10.98	-1.61%	119,915
Jan 6, 2026	10.80	11.24	10.80	11.16	11.16	2.20%	88,618
Jan 5, 2026	11.10	11.10	10.82	10.92	10.92	-0.18%	130,227
Jan 2, 2026	11.10	11.10	10.80	10.94	10.94	-1.08%	124,645
Dec 30, 2025	11.08	11.10	10.98	11.06	11.06	-0.36%	64,902
Dec 29, 2025	11.32	11.32	11.02	11.10	11.10	0.91%	127,574
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