Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 2.780
-0.040 (-1.42%)
At close: Mar 27, 2026
FRA:INTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Mar 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.25% | - |
| Mar 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Mar 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.78% | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.63% | - |
| Mar 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.06% | - |
| Mar 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.27% | - |
| Mar 18, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 5.55% | 2,000 |
| Mar 17, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | - |
| Mar 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.37% | - |
| Mar 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.42% | - |
| Mar 12, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Mar 11, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 6.08% | 1,096 |
| Mar 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.37% | - |
| Mar 9, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -5.58% | - |
| Mar 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.17% | - |
| Mar 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 3.99% | - |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.96% | - |
| Mar 3, 2026 | 3.09 | 3.09 | 2.94 | 2.94 | 2.94 | -7.56% | 4,000 |
| Mar 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.50% | 2,000 |
| Feb 27, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | - |
| Feb 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Feb 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Feb 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.38% | - |
| Feb 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |
| Feb 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | 5,000 |
| Feb 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Feb 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.91% | - |
| Feb 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.16% | - |
| Feb 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.14% | - |
| Feb 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.78% | - |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.44% | - |
| Feb 3, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | - |
| Feb 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jan 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.00% | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.14% | - |
| Jan 28, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.99% | 190 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Jan 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jan 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.43% | - |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.53% | - |
| Jan 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | - |
| Jan 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | - |