Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	11.86	11.86	11.76	11.76	11.76	-1.52%	165
Oct 28, 2025	11.98	12.02	11.84	11.94	11.94	-2.60%	35,058
Oct 24, 2025	12.37	12.40	12.22	12.26	12.26	-1.13%	56,825
Oct 23, 2025	12.40	12.40	12.40	12.40	12.40	-2.05%	28
Oct 22, 2025	12.56	12.66	12.56	12.66	12.66	0.48%	119
Oct 21, 2025	12.50	12.60	12.50	12.60	12.60	2.87%	84
Oct 20, 2025	12.25	12.25	12.25	12.25	12.25	1.22%	5,000
Oct 17, 2025	11.88	12.10	11.88	12.10	12.10	-	20,604
Oct 16, 2025	11.96	12.10	11.96	12.10	12.10	1.85%	4,044
Oct 15, 2025	12.03	12.03	11.88	11.88	11.88	2.24%	3,408
Oct 14, 2025	11.62	11.62	11.62	11.62	11.62	-2.19%	78
Oct 13, 2025	11.82	11.88	11.82	11.88	11.88	-	36
Oct 10, 2025	12.15	12.16	11.88	11.88	11.88	-3.57%	38,236
Oct 8, 2025	12.32	12.32	12.32	12.32	12.32	0.16%	7
Oct 6, 2025	12.30	12.30	12.30	12.30	12.30	0.08%	78
Oct 3, 2025	12.15	12.32	12.15	12.29	12.29	0.74%	79,952
Oct 2, 2025	12.21	12.22	12.20	12.20	12.20	0.66%	5,445
Oct 1, 2025	12.14	12.14	12.12	12.12	12.12	0.50%	400
Sep 30, 2025	12.07	12.07	12.06	12.06	12.06	0.84%	2,014
Sep 26, 2025	11.96	11.96	11.96	11.96	11.96	-0.99%	13
Sep 25, 2025	12.08	12.10	12.08	12.08	12.08	-1.45%	4,340
Sep 24, 2025	12.34	12.34	12.20	12.26	12.26	-0.18%	5,332
Sep 23, 2025	12.24	12.28	12.24	12.28	12.28	-1.29%	285
Sep 19, 2025	12.36	12.44	12.36	12.44	12.44	0.65%	56
Sep 18, 2025	12.36	12.36	12.36	12.36	12.36	0.65%	2
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