Intercos S.p.A. (FRA:2AQ)
Germany · Delayed Price · Currency is EUR 12.08
-0.12 (-0.98%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:2AQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.98% | 20 |
| Oct 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | - |
| Oct 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.83% | - |
| Oct 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.30% | - |
| Oct 19, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.97% | - |
| Oct 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.31% | - |
| Oct 15, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 3.55% | - |
| Oct 14, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% | - |
| Oct 13, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% | - |
| Oct 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.51% | - |
| Oct 9, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.01% | - |
| Oct 8, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.90% | - |
| Oct 7, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% | - |
| Oct 6, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% | - |
| Oct 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% | - |
| Oct 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -4.96% | - |
| Oct 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% | - |
| Sep 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.22% | - |
| Sep 29, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% | - |
| Sep 28, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% | - |
| Sep 25, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.13% | - |
| Sep 24, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.77% | - |
| Sep 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.83% | - |
| Sep 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.47% | - |
| Sep 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% | - |
| Sep 18, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.61% | - |
| Sep 17, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.97% | - |
| Sep 16, 2026 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | -0.80% | 20 |
| Sep 15, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.97% | - |
| Sep 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | - |
| Sep 11, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Sep 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.07% | - |
| Sep 9, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.48% | - |
| Sep 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% | - |
| Sep 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% | 159 |
| Sep 4, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -3.58% | - |
| Sep 3, 2026 | 13.66 | 13.66 | 12.56 | 12.84 | 12.84 | -4.61% | 280 |
| Sep 2, 2026 | 13.66 | 13.66 | 13.46 | 13.46 | 13.46 | -3.03% | 350 |
| Sep 1, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.57% | - |
| Aug 31, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.16% | - |
| Aug 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.58% | - |
| Aug 27, 2026 | 13.84 | 13.84 | 13.72 | 13.72 | 13.72 | -1.15% | 50 |
| Aug 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% | - |
| Aug 25, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -2.12% | - |
| Aug 24, 2026 | 13.56 | 14.12 | 13.56 | 14.12 | 14.12 | 5.22% | 159 |
| Aug 21, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.47% | - |
| Aug 20, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.58% | - |
| Aug 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.29% | - |
| Aug 18, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.58% | - |
| Aug 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.99% | - |