Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	11.08	11.08	11.08	11.08	11.08	-	51
Dec 23, 2025	11.00	11.08	10.94	11.08	11.08	0.91%	12
Dec 19, 2025	11.02	11.02	10.98	10.98	10.98	-0.72%	1,404
Dec 18, 2025	11.00	11.06	10.84	11.06	11.06	1.28%	184,869
Dec 17, 2025	10.92	10.92	10.92	10.92	10.92	0.74%	1,092
Dec 16, 2025	10.84	10.84	10.84	10.84	10.84	-0.55%	14
Dec 15, 2025	10.94	10.94	10.90	10.90	10.90	-0.37%	208
Dec 12, 2025	10.92	11.02	10.90	10.94	10.94	0.46%	677
Dec 11, 2025	10.95	10.95	10.84	10.89	10.89	-0.64%	1,062
Dec 10, 2025	10.98	10.98	10.83	10.96	10.96	3.32%	13,001
Dec 9, 2025	10.76	10.76	10.58	10.61	10.61	-1.60%	35,181
Dec 8, 2025	11.32	11.32	10.78	10.78	10.78	-5.77%	35,601
Dec 5, 2025	11.50	11.50	11.44	11.44	11.44	-1.12%	549
Dec 4, 2025	11.40	11.57	11.40	11.57	11.57	2.39%	13,132
Dec 3, 2025	11.30	11.30	11.30	11.30	11.30	-2.08%	30
Dec 2, 2025	11.54	11.54	11.54	11.54	11.54	-0.17%	36,391
Dec 1, 2025	11.56	11.56	11.56	11.56	11.56	0.35%	97
Nov 28, 2025	11.44	11.52	11.44	11.52	11.52	0.88%	97
Nov 27, 2025	11.52	11.52	11.42	11.42	11.42	-2.13%	406
Nov 26, 2025	11.72	11.72	11.67	11.67	11.67	-0.27%	13,807
Nov 25, 2025	11.84	11.84	11.70	11.70	11.70	-1.85%	534
Nov 24, 2025	11.66	11.92	11.66	11.92	11.92	7.00%	5,030
Nov 17, 2025	11.14	11.14	11.14	11.14	11.14	-1.76%	15
Nov 14, 2025	11.34	11.34	11.34	11.34	11.34	-0.87%	30
Nov 13, 2025	11.44	11.44	11.44	11.44	11.44	-1.72%	77
Nov 12, 2025	11.46	11.64	11.46	11.64	11.64	2.11%	41
Nov 11, 2025	11.24	11.46	11.16	11.40	11.40	2.15%	3,866
Nov 10, 2025	11.38	11.50	11.16	11.16	11.16	-2.57%	3,730
Nov 5, 2025	11.60	11.60	11.45	11.45	11.45	0.12%	17,001
Nov 4, 2025	11.44	11.44	11.44	11.44	11.44	-3.21%	30
Oct 31, 2025	11.82	11.82	11.82	11.82	11.82	1.69%	1
Oct 30, 2025	11.72	11.72	11.50	11.62	11.62	-1.16%	48,563
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