Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 3.480
-0.035 (-1.00%)
At close: Jan 30, 2026
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.64% | - |
| Jan 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.53% | - |
| Jan 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.26% | - |
| Jan 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.70% | - |
| Jan 12, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -3.78% | 3,100 |
| Jan 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.94% | - |
| Jan 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jan 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.86% | - |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 5, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 2.64% | 800 |
| Jan 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.74% | - |
| Dec 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.44% | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | - |
| Dec 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 6.56% | - |
| Dec 22, 2025 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -5.88% | 882 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | - |
| Dec 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Dec 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | - |
| Dec 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Dec 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| Dec 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.63% | - |
| Dec 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Dec 10, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 2.75% | 900 |
| Dec 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Dec 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.25% | - |
| Dec 4, 2025 | 3.33 | 3.40 | 3.33 | 3.33 | 3.33 | 0.30% | 3,400 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.68% | - |
| Dec 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.08% | - |
| Dec 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.07% | - |
| Nov 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Nov 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.59% | - |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.00% | - |
| Nov 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.07% | - |
| Nov 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.76% | - |
| Nov 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Nov 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.37% | - |
| Nov 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | - |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |