Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.00	13.94	13.00	13.86	13.86	7.11%	782,169
Nov 5, 2026	12.90	13.08	12.84	12.94	12.94	0.31%	126,339
Nov 4, 2026	12.80	13.04	12.80	12.90	12.90	0.31%	181,912
Nov 3, 2026	12.54	12.86	12.52	12.86	12.86	2.55%	171,560
Nov 2, 2026	12.28	12.74	12.28	12.54	12.54	0.16%	91,192
Oct 30, 2026	12.50	12.66	12.50	12.52	12.52	0.48%	62,473
Oct 29, 2026	12.50	12.68	12.36	12.46	12.46	-0.80%	76,785
Oct 28, 2026	12.86	12.86	12.42	12.56	12.56	-0.16%	39,909
Oct 27, 2026	12.66	12.72	12.40	12.58	12.58	0.64%	80,739
Oct 26, 2026	12.42	12.62	12.40	12.50	12.50	0.97%	51,538
Oct 23, 2026	12.32	12.42	12.26	12.38	12.38	1.31%	54,422
Oct 22, 2026	12.36	12.36	12.16	12.22	12.22	-1.13%	50,911
Oct 21, 2026	12.58	12.58	12.24	12.36	12.36	-	44,692
Oct 20, 2026	12.58	12.58	12.18	12.36	12.36	0.82%	66,169
Oct 19, 2026	12.70	12.70	12.20	12.26	12.26	-1.29%	35,465
Oct 16, 2026	12.68	12.68	12.36	12.42	12.42	-0.96%	36,793
Oct 15, 2026	12.58	12.60	12.50	12.54	12.54	1.13%	271,415
Oct 14, 2026	12.72	12.72	11.92	12.40	12.40	3.68%	97,506
Oct 13, 2026	12.02	12.22	11.92	11.96	11.96	-0.50%	95,191
Oct 12, 2026	11.80	12.06	11.80	12.02	12.02	0.84%	38,281
Oct 9, 2026	11.98	12.18	11.88	11.92	11.92	0.51%	53,040
Oct 8, 2026	12.90	12.90	11.82	11.86	11.86	-1.00%	114,187
Oct 7, 2026	12.70	12.70	11.98	11.98	11.98	-4.01%	139,140
Oct 6, 2026	12.90	12.90	12.44	12.48	12.48	0.48%	84,330
Oct 5, 2026	12.90	12.90	12.42	12.42	12.42	-0.64%	69,188
Oct 2, 2026	12.60	12.60	12.38	12.50	12.50	0.81%	111,918
Oct 1, 2026	12.66	12.88	12.40	12.40	12.40	-4.91%	144,151
Sep 30, 2026	13.38	13.38	13.00	13.04	13.04	-0.15%	105,969
Sep 29, 2026	11.94	13.36	11.44	13.06	13.06	-1.21%	88,035
Sep 28, 2026	13.38	13.44	13.18	13.22	13.22	0.92%	68,371
Sep 25, 2026	13.10	13.26	13.06	13.10	13.10	0.77%	63,037
Sep 24, 2026	13.40	13.46	13.00	13.00	13.00	-2.26%	149,252
Sep 23, 2026	13.10	13.30	13.08	13.30	13.30	0.76%	94,535
Sep 22, 2026	12.92	13.26	12.84	13.20	13.20	2.80%	139,016
Sep 21, 2026	12.86	12.96	12.76	12.84	12.84	0.47%	81,336
Sep 18, 2026	12.78	12.84	12.68	12.78	12.78	-0.16%	151,631
Sep 17, 2026	12.62	12.90	12.62	12.80	12.80	1.59%	122,856
Sep 16, 2026	12.30	12.74	12.30	12.60	12.60	1.12%	186,076
Sep 15, 2026	12.50	12.68	12.46	12.46	12.46	-0.95%	65,547
Sep 14, 2026	12.48	12.66	12.30	12.58	12.58	1.94%	95,103
Sep 11, 2026	12.20	12.48	12.20	12.34	12.34	-0.16%	72,202
Sep 10, 2026	12.38	12.44	12.28	12.36	12.36	-0.64%	80,047
Sep 9, 2026	12.90	12.90	12.42	12.44	12.44	-2.05%	92,993
Sep 8, 2026	12.64	12.76	12.60	12.70	12.70	0.47%	136,416
Sep 7, 2026	12.50	12.68	12.50	12.64	12.64	0.48%	74,156
Sep 4, 2026	12.56	12.70	12.50	12.58	12.58	0.48%	165,551
Sep 3, 2026	12.72	13.06	12.46	12.52	12.52	-9.28%	789,204
Sep 2, 2026	13.80	13.84	13.66	13.80	13.80	-	41,754
Sep 1, 2026	14.02	14.04	13.74	13.80	13.80	-1.57%	29,575
Aug 31, 2026	14.00	14.16	14.00	14.02	14.02	-0.57%	53,228