Intercede Group plc (FRA:LYD)
Germany · Delayed Price · Currency is EUR 1.460
+0.050 (3.55%)
At close: Nov 28, 2025
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Nov 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Nov 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Nov 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Nov 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Nov 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Oct 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Oct 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Oct 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Oct 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -6.45% | - |
| Oct 9, 2025 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -5.58% | 200 |
| Oct 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Oct 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Sep 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Sep 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |