Intracom Holdings S.A. (FRA:INTA)
Germany · Delayed Price · Currency is EUR 3.010
+0.010 (0.33%)
At close: Aug 26, 2026
FRA:INTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.17% | - |
| Aug 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.18% | - |
| Aug 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.34% | - |
| Aug 11, 2026 | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | 4.01% | 20 |
| Aug 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.16% | - |
| Aug 7, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.73% | - |
| Aug 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | - |
| Aug 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.58% | - |
| Aug 4, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Aug 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jul 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.69% | - |
| Jul 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Jul 29, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.04% | - |
| Jul 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.38% | - |
| Jul 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.75% | - |
| Jul 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.52% | - |
| Jul 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.20% | - |
| Jul 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.84% | - |
| Jul 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.84% | - |
| Jul 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.84% | - |
| Jul 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | - |
| Jul 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Jul 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.05% | - |
| Jul 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.56% | - |
| Jul 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | - |
| Jul 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jul 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.70% | - |
| Jul 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.37% | - |
| Jul 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Jul 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Jul 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Jul 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Jul 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jun 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| 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% | - |