Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	13.16	13.52	13.12	13.36	13.36	0.91%	91,924
Jul 16, 2026	13.38	13.42	12.92	13.24	13.24	3.28%	329,677
Jul 15, 2026	12.54	12.90	12.54	12.82	12.82	1.10%	50,209
Jul 14, 2026	12.80	13.02	12.62	12.68	12.68	-2.16%	43,710
Jul 13, 2026	12.94	13.20	12.94	12.96	12.96	-0.31%	35,132
Jul 10, 2026	12.96	13.08	12.90	13.00	13.00	0.31%	88,866
Jul 9, 2026	13.14	13.16	12.92	12.96	12.96	-1.07%	87,707
Jul 8, 2026	12.80	13.16	12.80	13.10	13.10	-0.61%	59,316
Jul 7, 2026	12.86	13.44	12.84	13.18	13.18	2.49%	140,064
Jul 6, 2026	12.96	13.14	12.80	12.86	12.86	-0.77%	44,399
Jul 3, 2026	13.04	13.20	12.94	12.96	12.96	-0.46%	79,340
Jul 2, 2026	13.06	13.18	12.90	13.02	13.02	-0.61%	118,948
Jul 1, 2026	12.98	13.14	12.78	13.10	13.10	1.08%	57,651
Jun 30, 2026	12.90	12.98	12.70	12.96	12.96	1.41%	61,102
Jun 29, 2026	12.20	12.86	12.20	12.78	12.78	2.57%	67,822