Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.10	12.20	12.10	12.14	-	0.50%	6,935
Apr 15, 2026	12.58	12.58	11.96	12.08	12.08	-0.17%	47,842
Apr 14, 2026	12.18	12.32	12.04	12.10	12.10	-	116,186
Apr 13, 2026	12.14	12.16	11.92	12.10	12.10	-	44,405
Apr 10, 2026	12.20	12.30	12.10	12.10	12.10	-0.17%	61,557
Apr 9, 2026	11.92	12.20	11.88	12.12	12.12	-0.16%	41,854
Apr 8, 2026	12.26	12.38	12.12	12.14	12.14	1.51%	70,897
Apr 7, 2026	12.00	12.60	11.96	11.96	11.96	-2.76%	109,947
Apr 2, 2026	12.18	12.40	12.18	12.30	12.30	-0.97%	99,863
Apr 1, 2026	12.44	12.60	12.22	12.42	12.42	0.16%	130,631
Mar 31, 2026	12.56	12.72	12.30	12.40	12.40	-0.64%	139,362
Mar 30, 2026	12.46	12.48	12.22	12.48	12.48	1.63%	78,191
Mar 27, 2026	12.16	12.28	12.08	12.28	12.28	0.49%	78,745
Mar 26, 2026	11.90	12.28	11.88	12.22	12.22	1.66%	59,148
Mar 25, 2026	12.00	12.06	11.92	12.02	12.02	1.52%	50,621
Mar 24, 2026	11.88	11.96	11.74	11.84	11.84	0.85%	71,109
Mar 23, 2026	11.28	11.90	11.26	11.74	11.74	1.73%	112,871
Mar 20, 2026	11.20	11.82	11.20	11.54	11.54	0.35%	94,652
Mar 19, 2026	11.94	11.94	11.46	11.50	11.50	-1.88%	121,001
Mar 18, 2026	11.98	11.98	11.54	11.72	11.72	1.74%	100,559
Mar 17, 2026	11.50	11.70	11.44	11.52	11.52	-0.17%	73,578
Mar 16, 2026	11.48	11.74	11.42	11.54	11.54	0.52%	67,732
Mar 13, 2026	11.58	11.70	11.38	11.48	11.48	-2.05%	70,289
Mar 12, 2026	11.32	11.84	11.32	11.72	11.72	1.38%	126,040
Mar 11, 2026	11.86	12.00	11.50	11.56	11.56	-3.34%	80,438
Mar 10, 2026	12.02	12.10	11.76	11.96	11.96	1.70%	80,020
Mar 9, 2026	12.10	12.16	11.76	11.76	11.76	-2.00%	107,832
Mar 6, 2026	12.30	12.40	12.00	12.00	12.00	-2.44%	183,215
Mar 5, 2026	12.30	12.76	11.84	12.30	12.30	1.32%	235,378
Mar 4, 2026	11.64	12.14	11.52	12.14	12.14	5.02%	168,878
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