Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:22 AM CET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |