Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 3.700
-0.035 (-0.94%)
At close: Jan 9, 2026
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Nov 13, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 4.63% | 1,000 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.15% | - |
| Nov 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Nov 7, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.08% | - |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.46% | 3 |
| Nov 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Nov 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% | - |
| Nov 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.05% | - |
| Oct 31, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | - |
| Oct 30, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -3.45% | 230 |
| Oct 29, 2025 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 6.27% | 80 |
| Oct 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.97% | - |
| Oct 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.28% | 450 |