Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	14.36	14.36	14.04	14.10	14.10	1.15%	87,799
Aug 27, 2026	13.96	14.00	13.84	13.94	13.94	-0.29%	39,449
Aug 26, 2026	14.10	14.18	13.96	13.98	13.98	-0.29%	66,012
Aug 25, 2026	14.08	14.10	13.88	14.02	14.02	0.43%	47,978
Aug 24, 2026	13.76	14.12	13.74	13.96	13.96	1.90%	91,841
Aug 21, 2026	13.86	13.86	13.52	13.70	13.70	1.03%	69,436
Aug 20, 2026	13.70	13.84	13.56	13.56	13.56	-1.45%	62,465
Aug 19, 2026	13.50	13.86	13.50	13.76	13.76	-0.58%	44,750
Aug 18, 2026	13.82	13.84	13.72	13.84	13.84	-0.29%	32,348
Aug 17, 2026	13.96	14.04	13.72	13.88	13.88	-1.56%	60,749
Aug 14, 2026	14.44	14.44	14.08	14.10	14.10	-0.98%	28,181
Aug 13, 2026	14.10	14.36	14.10	14.24	14.24	-0.14%	40,842
Aug 12, 2026	14.30	14.40	14.06	14.26	14.26	-0.14%	65,693
Aug 11, 2026	13.90	14.32	13.80	14.28	14.28	2.73%	129,489
Aug 10, 2026	14.00	14.08	13.70	13.90	13.90	-0.29%	56,821
Aug 7, 2026	14.02	14.20	13.94	13.94	13.94	-0.43%	108,329
Aug 6, 2026	14.26	14.38	13.90	14.00	14.00	-1.41%	154,586
Aug 5, 2026	13.66	14.44	13.46	14.20	14.20	8.07%	694,383
Aug 4, 2026	13.70	13.70	12.70	13.14	13.14	-1.50%	120,510
Aug 3, 2026	13.70	13.70	13.22	13.34	13.34	-	76,127
Jul 31, 2026	12.98	13.68	12.78	13.34	13.34	-2.63%	76,344
Jul 30, 2026	13.22	13.70	13.08	13.70	13.70	4.58%	115,489
Jul 29, 2026	13.14	13.26	12.92	13.10	13.10	-0.30%	51,864
Jul 28, 2026	12.60	13.32	12.60	13.14	13.14	3.63%	97,547
Jul 27, 2026	12.72	12.90	12.64	12.68	12.68	0.32%	41,283
Jul 24, 2026	12.50	12.66	12.42	12.64	12.64	1.28%	32,092
Jul 23, 2026	12.86	12.86	12.48	12.48	12.48	-4.00%	56,314
Jul 22, 2026	12.98	13.14	12.84	13.00	13.00	0.62%	47,894
Jul 21, 2026	12.92	13.02	12.86	12.92	12.92	-1.22%	32,591
Jul 20, 2026	13.20	13.30	13.00	13.08	13.08	-2.10%	36,496