Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.28	12.28	12.28	12.28	12.28	0.99%	28
Sep 16, 2025	12.36	12.36	12.16	12.16	12.16	-0.65%	56
Sep 15, 2025	11.58	12.34	11.58	12.24	12.24	6.62%	2,286
Sep 10, 2025	11.48	11.48	11.48	11.48	11.48	0.53%	82
Sep 9, 2025	11.54	11.54	11.42	11.42	11.42	0.53%	45
Sep 8, 2025	11.94	11.94	11.36	11.36	11.36	-2.74%	5,301
Sep 4, 2025	11.98	11.98	11.68	11.68	11.68	-1.33%	8,198
Sep 3, 2025	12.16	12.16	11.72	11.84	11.84	-2.17%	7,791
Sep 1, 2025	12.10	12.10	12.10	12.10	12.10	-	14
Aug 28, 2025	12.02	12.10	12.02	12.10	12.10	1.51%	330
Aug 27, 2025	11.86	11.96	11.86	11.92	11.92	-0.38%	29
Aug 26, 2025	11.84	11.97	11.84	11.97	11.97	0.04%	5,058
Aug 20, 2025	11.98	12.00	11.96	11.96	11.96	0.67%	575
Aug 19, 2025	11.88	11.88	11.88	11.88	11.88	0.68%	29
Aug 11, 2025	11.94	11.96	11.80	11.80	11.80	-1.02%	44,055
Aug 8, 2025	11.92	11.92	11.92	11.92	11.92	1.15%	25,912
Aug 6, 2025	11.98	11.98	11.79	11.79	11.79	0.20%	10,740
Aug 5, 2025	10.92	11.78	10.50	11.76	11.76	1.21%	145,591
Aug 4, 2025	11.62	11.62	11.62	11.62	11.62	0.69%	2
Aug 1, 2025	11.54	11.54	11.54	11.54	11.54	-0.69%	61
Jul 31, 2025	11.58	12.10	11.58	11.62	11.62	-3.23%	351
Jul 30, 2025	11.68	12.18	11.68	12.01	12.01	2.46%	3,225
Jul 29, 2025	12.02	12.02	11.72	11.72	11.72	-2.38%	19
Jul 28, 2025	12.20	12.20	11.76	12.01	12.01	0.01%	6,287
Jul 25, 2025	12.02	12.02	11.74	12.01	12.01	-1.50%	2,736
Jul 24, 2025	12.34	12.34	11.98	12.19	12.19	1.57%	93,523
Jul 23, 2025	11.76	12.18	11.76	12.00	12.00	0.50%	28
Jul 22, 2025	12.02	12.36	11.86	11.94	11.94	-0.67%	6
Jul 21, 2025	12.22	12.22	11.94	12.02	12.02	0.33%	10
Jul 18, 2025	12.32	12.32	11.94	11.98	11.98	-0.89%	2,404
Jul 17, 2025	12.02	12.34	11.94	12.09	12.09	-0.10%	956
Jul 16, 2025	12.56	12.56	12.00	12.10	12.10	-1.29%	15,931
Jul 15, 2025	12.58	12.58	12.26	12.26	12.26	-1.39%	23,884
Jul 14, 2025	12.60	12.60	12.28	12.43	12.43	-2.73%	49,530
Jul 11, 2025	12.88	12.88	12.78	12.78	12.78	-0.16%	27
Jul 10, 2025	12.60	12.80	12.60	12.80	12.80	0.31%	2
Jul 9, 2025	13.36	13.36	12.76	12.76	12.76	0.16%	12
Jul 8, 2025	12.60	12.76	12.60	12.74	12.74	-0.69%	20,142
Jul 7, 2025	13.00	13.00	12.83	12.83	12.83	-1.92%	6,906
Jul 4, 2025	13.58	13.58	13.08	13.08	13.08	-1.36%	60
Jul 3, 2025	13.60	13.60	13.26	13.26	13.26	-0.45%	2
Jul 2, 2025	13.26	13.38	13.26	13.32	13.32	2.46%	34
Jul 1, 2025	13.00	13.00	13.00	13.00	13.00	-0.15%	1
Jun 30, 2025	13.04	13.04	12.68	13.02	13.02	2.52%	1,084
Jun 27, 2025	12.70	12.70	12.70	12.70	12.70	-0.16%	2,440
Jun 26, 2025	12.66	12.72	12.66	12.72	12.72	-	13,836
Jun 25, 2025	12.90	12.90	12.70	12.72	12.72	-2.30%	3,935
Jun 24, 2025	12.82	13.02	12.82	13.02	13.02	3.01%	67
Jun 23, 2025	12.78	12.78	12.64	12.64	12.64	-2.77%	67
Jun 20, 2025	13.00	13.00	13.00	13.00	13.00	0.46%	13