Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.30	12.32	12.02	12.04	-	-1.47%	10,423
May 6, 2026	12.06	12.24	11.96	12.22	12.22	2.17%	87,842
May 5, 2026	12.42	12.42	11.88	11.96	11.96	-3.24%	83,455
May 4, 2026	12.70	12.70	12.00	12.36	12.36	1.98%	191,316
Apr 30, 2026	12.46	12.46	12.12	12.12	11.92	-1.78%	131,641
Apr 29, 2026	12.78	12.78	12.24	12.34	12.14	-1.28%	155,967
Apr 28, 2026	12.66	12.80	12.48	12.50	12.30	-1.11%	572,482
Apr 27, 2026	12.70	12.70	12.38	12.64	12.43	1.94%	57,602
Apr 24, 2026	12.34	12.54	12.22	12.40	12.20	0.16%	58,873
Apr 23, 2026	12.24	12.66	12.24	12.38	12.18	0.98%	71,756
Apr 22, 2026	12.54	12.54	12.18	12.26	12.06	0.33%	60,412
Apr 21, 2026	12.48	12.60	12.18	12.22	12.02	-0.16%	30,919
Apr 20, 2026	12.06	12.32	12.06	12.24	12.04	-0.81%	38,373
Apr 17, 2026	12.20	12.36	11.98	12.34	12.14	1.65%	85,396
Apr 16, 2026	12.10	12.24	12.06	12.14	11.94	0.50%	58,593
Apr 15, 2026	12.58	12.58	11.96	12.08	11.88	-0.17%	47,842
Apr 14, 2026	12.18	12.32	12.04	12.10	11.90	-	116,186
Apr 13, 2026	12.14	12.16	11.92	12.10	11.90	-	44,405
Apr 10, 2026	12.20	12.30	12.10	12.10	11.90	-0.17%	61,557
Apr 9, 2026	11.92	12.20	11.88	12.12	11.92	-0.16%	41,854
Apr 8, 2026	12.26	12.38	12.12	12.14	11.94	1.51%	70,897
Apr 7, 2026	12.00	12.60	11.96	11.96	11.77	-2.76%	109,947
Apr 2, 2026	12.18	12.40	12.18	12.30	12.10	-0.97%	99,863
Apr 1, 2026	12.44	12.60	12.22	12.42	12.22	0.16%	130,631
Mar 31, 2026	12.56	12.72	12.30	12.40	12.20	-0.64%	139,362
Mar 30, 2026	12.46	12.48	12.22	12.48	12.28	1.63%	78,191
Mar 27, 2026	12.16	12.28	12.08	12.28	12.08	0.49%	78,745
Mar 26, 2026	11.90	12.28	11.88	12.22	12.02	1.66%	59,148
Mar 25, 2026	12.00	12.06	11.92	12.02	11.82	1.52%	50,621
Mar 24, 2026	11.88	11.96	11.74	11.84	11.65	0.85%	71,109
Mar 23, 2026	11.28	11.90	11.26	11.74	11.55	1.73%	112,871
Mar 20, 2026	11.20	11.82	11.20	11.54	11.35	0.35%	94,652
Mar 19, 2026	11.94	11.94	11.46	11.50	11.31	-1.88%	121,001
Mar 18, 2026	11.98	11.98	11.54	11.72	11.53	1.74%	100,559
Mar 17, 2026	11.50	11.70	11.44	11.52	11.33	-0.17%	73,578
Mar 16, 2026	11.48	11.74	11.42	11.54	11.35	0.52%	67,732
Mar 13, 2026	11.58	11.70	11.38	11.48	11.29	-2.05%	70,289
Mar 12, 2026	11.32	11.84	11.32	11.72	11.53	1.38%	126,040
Mar 11, 2026	11.86	12.00	11.50	11.56	11.37	-3.34%	80,438
Mar 10, 2026	12.02	12.10	11.76	11.96	11.77	1.70%	80,020
Mar 9, 2026	12.10	12.16	11.76	11.76	11.57	-2.00%	107,832
Mar 6, 2026	12.30	12.40	12.00	12.00	11.80	-2.44%	183,215
Mar 5, 2026	12.30	12.76	11.84	12.30	12.10	1.32%	235,378
Mar 4, 2026	11.64	12.14	11.52	12.14	11.94	5.02%	168,878
Mar 3, 2026	11.78	11.78	11.56	11.56	11.37	-2.53%	139,584
Mar 2, 2026	12.04	12.20	11.86	11.86	11.67	-4.35%	73,075
Feb 27, 2026	12.40	12.42	12.24	12.40	12.20	-0.16%	90,088
Feb 26, 2026	12.40	12.58	12.36	12.42	12.22	0.16%	56,682
Feb 25, 2026	12.50	12.64	12.40	12.40	12.20	-0.96%	55,759
Feb 24, 2026	12.58	12.68	12.48	12.52	12.32	-0.32%	58,364