Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 3.130
+0.070 (2.29%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:INTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.29% | 1,100 |
| Oct 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.49% | - |
| Oct 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.06% | - |
| Oct 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | - |
| Oct 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.18% | - |
| Oct 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.53% | - |
| Oct 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Oct 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.71% | - |
| Oct 9, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.81% | - |
| Oct 8, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.18% | 1,100 |
| Oct 7, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.87% | - |
| Oct 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.20% | - |
| Oct 5, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.19% | - |
| Oct 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.51% | - |
| Oct 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.87% | - |
| Sep 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.07% | - |
| Sep 29, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.71% | - |
| Sep 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.53% | - |
| Sep 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.91% | - |
| Sep 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Sep 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.62% | - |
| Sep 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.18% | - |
| Sep 18, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Sep 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.60% | - |
| Sep 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.22% | - |
| Sep 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | - |
| Sep 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.52% | - |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Sep 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | - |
| Sep 8, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.18% | - |
| Sep 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.29% | - |
| Sep 3, 2026 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 3.41% | 500 |
| Sep 2, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.18% | - |
| Sep 1, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.84% | - |
| Aug 31, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.17% | - |
| Aug 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.81% | - |
| Aug 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Aug 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | - |
| Aug 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Aug 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Aug 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.84% | - |
| Aug 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.15% | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.49% | - |
| Aug 17, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 1.50% | 100 |