Incergo S.A. (VIE:ICG)
Austria · Delayed Price · Currency is EUR 1.800
-0.280 (-13.46%)
At close: Sep 29, 2025
Incergo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -13.46% | 100 |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 15.56% | 9,000 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 877 |
| Aug 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.11% | 2,523 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 4,900 |
| Aug 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 1,500 |
| Aug 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.71% | 850 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 900 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.61% | 100 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.60% | 10 |
| Jun 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,000 |
| May 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 12,350 |
| May 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | 20,591 |
| May 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 3,000 |
| May 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,000 |
| May 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 4,900 |
| May 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | 50 |
| May 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 11,100 |
| Apr 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 3,000 |
| Mar 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Mar 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 34,964 |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 90,900 |
| Mar 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5,500 |
| Mar 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | 925 |
| Mar 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 3,450 |
| Mar 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | 48,471 |
| Mar 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | 471 |
| Mar 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | 150,000 |
| Mar 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3,900 |