Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 3.265
-0.030 (-0.91%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:INTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | - |
| Jun 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.35% | - |
| Jun 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.74% | - |
| Jun 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.87% | - |
| Jun 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.50% | - |
| Jun 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.39 | 3.78% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.27 | -1.57% | - |
| Jun 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | -0.71% | - |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.34 | -0.56% | - |
| Jun 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.36 | 0.71% | - |
| Jun 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.34 | 1.44% | - |
| Jun 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.29 | -2.39% | - |
| Jun 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.37 | -0.98% | - |
| Jun 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.40 | -0.28% | - |
| Jun 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.41 | - | - |
| Jun 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.41 | -0.28% | - |
| Jun 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.42 | -1.23% | - |
| Jun 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.46 | -0.27% | - |
| Jun 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.47 | -1.08% | - |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | - | - |
| May 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | 0.14% | - |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | 0.41% | - |
| May 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.49 | -0.54% | - |
| May 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | 2.21% | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.44 | 5.69% | - |
| May 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.25 | -2.97% | - |
| May 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.35 | 1.00% | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | 0.58% | - |
| May 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.30 | 1.61% | - |
| May 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.25 | -2.29% | - |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | 0.43% | - |
| May 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.31 | 0.87% | - |
| May 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.28 | -0.86% | - |
| May 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.31 | -0.14% | - |
| May 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.31 | -3.59% | - |
| May 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.44 | 4.17% | 12 |
| May 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.30 | 3.42% | - |
| May 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.19 | 1.05% | - |
| May 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.16 | 2.15% | - |
| May 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | 0.46% | - |
| Apr 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.08 | - | - |
| Apr 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.08 | -4.28% | - |
| Apr 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.21 | 8.84% | - |
| Apr 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.95 | 1.30% | - |
| Apr 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.91 | 0.33% | - |
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.90 | -0.65% | - |
| Apr 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.92 | 2.33% | - |
| Apr 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.86 | -0.33% | - |
| Apr 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.87 | 1.34% | - |
| Apr 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.83 | -0.83% | - |