Ideal Holdings S.A. (ATH:INTEK)
Greece
· Delayed Price · Currency is EUR 5.85
-0.05 (-0.85%)
At close: Dec 5, 2025
Ideal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 65,416 |
| Dec 4, 2025 | 5.92 | 5.93 | 5.85 | 5.90 | 5.90 | -0.34% | 44,841 |
| Dec 3, 2025 | 5.89 | 6.02 | 5.82 | 5.92 | 5.92 | 0.51% | 121,417 |
| Dec 2, 2025 | 5.88 | 5.89 | 5.84 | 5.89 | 5.89 | 0.17% | 56,456 |
| Dec 1, 2025 | 5.82 | 5.88 | 5.80 | 5.88 | 5.88 | 1.55% | 32,555 |
| Nov 28, 2025 | 5.86 | 5.88 | 5.79 | 5.79 | 5.79 | -1.19% | 225,168 |
| Nov 27, 2025 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | - | 76,879 |
| Nov 26, 2025 | 5.89 | 5.91 | 5.79 | 5.86 | 5.86 | -0.34% | 117,017 |
| Nov 25, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | 0.51% | 27,325 |
| Nov 24, 2025 | 5.89 | 5.89 | 5.82 | 5.85 | 5.85 | -0.68% | 43,055 |
| Nov 21, 2025 | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | -0.67% | 19,381 |
| Nov 20, 2025 | 5.92 | 5.98 | 5.90 | 5.93 | 5.93 | 0.34% | 80,277 |
| Nov 19, 2025 | 5.85 | 5.91 | 5.83 | 5.91 | 5.91 | 0.51% | 139,033 |
| Nov 18, 2025 | 5.92 | 5.92 | 5.75 | 5.88 | 5.88 | -0.68% | 35,103 |
| Nov 17, 2025 | 5.90 | 5.95 | 5.87 | 5.92 | 5.92 | 0.34% | 61,641 |
| Nov 14, 2025 | 5.89 | 5.90 | 5.85 | 5.90 | 5.90 | - | 58,469 |
| Nov 13, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.34% | 29,542 |
| Nov 12, 2025 | 5.89 | 5.96 | 5.83 | 5.92 | 5.92 | 0.17% | 81,441 |
| Nov 11, 2025 | 5.90 | 5.93 | 5.82 | 5.91 | 5.91 | 1.03% | 59,680 |
| Nov 10, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 1.92% | 46,713 |
| Nov 7, 2025 | 5.77 | 5.78 | 5.64 | 5.74 | 5.74 | -0.86% | 87,085 |
| Nov 6, 2025 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -1.36% | 17,188 |
| Nov 5, 2025 | 5.89 | 5.89 | 5.72 | 5.87 | 5.87 | -0.34% | 20,853 |
| Nov 4, 2025 | 5.90 | 5.90 | 5.63 | 5.89 | 5.89 | -0.17% | 20,994 |
| Nov 3, 2025 | 5.85 | 5.93 | 5.84 | 5.90 | 5.90 | 0.34% | 12,413 |
| Oct 31, 2025 | 5.89 | 5.94 | 5.85 | 5.88 | 5.88 | -0.17% | 42,074 |
| Oct 30, 2025 | 5.94 | 5.94 | 5.83 | 5.89 | 5.89 | -1.01% | 29,356 |
| Oct 29, 2025 | 5.93 | 5.97 | 5.91 | 5.95 | 5.95 | 0.34% | 40,978 |
| Oct 27, 2025 | 5.90 | 5.93 | 5.85 | 5.93 | 5.93 | 1.02% | 42,897 |
| Oct 24, 2025 | 5.91 | 5.93 | 5.83 | 5.87 | 5.87 | -0.34% | 20,315 |
| Oct 23, 2025 | 5.93 | 5.94 | 5.88 | 5.89 | 5.89 | -0.67% | 49,930 |
| Oct 22, 2025 | 5.94 | 5.96 | 5.86 | 5.93 | 5.93 | 0.51% | 48,173 |
| Oct 21, 2025 | 5.84 | 5.90 | 5.74 | 5.90 | 5.90 | 1.72% | 60,704 |
| Oct 20, 2025 | 5.83 | 5.84 | 5.61 | 5.80 | 5.80 | 2.84% | 73,436 |
| Oct 17, 2025 | 5.70 | 5.74 | 5.64 | 5.64 | 5.64 | -2.59% | 107,601 |
| Oct 16, 2025 | 5.88 | 5.88 | 5.63 | 5.79 | 5.79 | - | 61,652 |
| Oct 15, 2025 | 5.88 | 5.90 | 5.78 | 5.79 | 5.79 | -1.53% | 241,074 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.73 | 5.88 | 5.88 | -1.34% | 72,382 |
| Oct 13, 2025 | 5.94 | 6.02 | 5.89 | 5.96 | 5.96 | -0.33% | 85,598 |
| Oct 10, 2025 | 5.88 | 6.01 | 5.83 | 5.98 | 5.98 | 2.22% | 70,940 |
| Oct 9, 2025 | 5.81 | 5.85 | 5.75 | 5.85 | 5.85 | 1.92% | 55,331 |
| Oct 8, 2025 | 5.81 | 5.83 | 5.73 | 5.74 | 5.74 | -1.71% | 26,054 |
| Oct 7, 2025 | 5.78 | 5.85 | 5.76 | 5.84 | 5.84 | 0.69% | 76,056 |
| Oct 6, 2025 | 5.80 | 5.82 | 5.75 | 5.80 | 5.80 | 0.52% | 4,174 |
| Oct 3, 2025 | 5.73 | 5.81 | 5.71 | 5.77 | 5.77 | 0.70% | 58,365 |
| Oct 2, 2025 | 5.70 | 5.81 | 5.70 | 5.73 | 5.73 | 0.35% | 46,836 |
| Oct 1, 2025 | 5.76 | 5.80 | 5.71 | 5.71 | 5.71 | -0.87% | 25,287 |
| Sep 30, 2025 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | -0.35% | 28,831 |
| Sep 29, 2025 | 5.78 | 5.83 | 5.72 | 5.78 | 5.78 | - | 50,713 |
| Sep 26, 2025 | 5.78 | 5.83 | 5.77 | 5.78 | 5.78 | - | 35,373 |
| Sep 25, 2025 | 5.84 | 5.91 | 5.78 | 5.78 | 5.78 | -1.53% | 53,414 |
| Sep 24, 2025 | 5.89 | 5.92 | 5.83 | 5.87 | 5.87 | -0.34% | 31,991 |
| Sep 23, 2025 | 5.92 | 5.94 | 5.88 | 5.89 | 5.89 | -0.34% | 18,282 |
| Sep 22, 2025 | 5.87 | 5.93 | 5.87 | 5.91 | 5.91 | -0.34% | 30,602 |
| Sep 19, 2025 | 5.93 | 5.93 | 5.80 | 5.93 | 5.93 | 1.19% | 252,631 |
| Sep 18, 2025 | 5.91 | 5.94 | 5.85 | 5.86 | 5.86 | -0.51% | 33,534 |
| Sep 17, 2025 | 5.95 | 5.97 | 5.89 | 5.89 | 5.89 | -1.01% | 32,207 |
| Sep 16, 2025 | 5.92 | 5.98 | 5.91 | 5.95 | 5.95 | 0.51% | 21,843 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.90 | 5.92 | 5.92 | -0.84% | 38,097 |
| Sep 12, 2025 | 5.93 | 5.97 | 5.91 | 5.97 | 5.97 | 0.67% | 33,157 |
| Sep 11, 2025 | 5.97 | 5.99 | 5.91 | 5.93 | 5.93 | 0.51% | 43,879 |
| Sep 10, 2025 | 5.96 | 5.97 | 5.90 | 5.90 | 5.90 | -1.01% | 25,427 |
| Sep 9, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.96 | -0.17% | 30,383 |
| Sep 8, 2025 | 6.02 | 6.07 | 5.97 | 5.97 | 5.97 | -0.50% | 36,110 |
| Sep 5, 2025 | 5.95 | 6.01 | 5.94 | 6.00 | 6.00 | 1.35% | 26,632 |
| Sep 4, 2025 | 5.97 | 6.08 | 5.92 | 5.92 | 5.92 | -1.00% | 30,920 |
| Sep 3, 2025 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 2.22% | 21,103 |
| Sep 2, 2025 | 5.93 | 5.99 | 5.85 | 5.85 | 5.85 | -1.35% | 44,674 |
| Sep 1, 2025 | 5.97 | 6.00 | 5.91 | 5.93 | 5.93 | -0.67% | 36,811 |
| Aug 29, 2025 | 6.03 | 6.03 | 5.95 | 5.97 | 5.97 | -0.50% | 33,064 |
| Aug 28, 2025 | 6.06 | 6.13 | 5.98 | 6.00 | 6.00 | -1.48% | 78,840 |
| Aug 27, 2025 | 6.12 | 6.14 | 6.06 | 6.09 | 6.09 | - | 27,332 |
| Aug 26, 2025 | 6.15 | 6.18 | 6.06 | 6.09 | 6.09 | -1.14% | 69,470 |
| Aug 25, 2025 | 6.15 | 6.19 | 6.13 | 6.16 | 6.16 | 0.49% | 79,637 |
| Aug 22, 2025 | 6.15 | 6.18 | 6.12 | 6.13 | 6.13 | 0.16% | 47,677 |
| Aug 21, 2025 | 6.11 | 6.17 | 6.09 | 6.12 | 6.12 | 0.49% | 74,647 |
| Aug 20, 2025 | 6.10 | 6.15 | 6.07 | 6.09 | 6.09 | -0.33% | 38,341 |
| Aug 19, 2025 | 6.12 | 6.14 | 6.09 | 6.11 | 6.11 | -0.16% | 17,292 |
| Aug 18, 2025 | 6.15 | 6.15 | 6.10 | 6.12 | 6.12 | -0.81% | 22,479 |
| Aug 14, 2025 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | -0.32% | 24,428 |
| Aug 13, 2025 | 6.09 | 6.19 | 6.06 | 6.19 | 6.19 | 1.64% | 48,201 |
| Aug 12, 2025 | 6.05 | 6.10 | 6.03 | 6.09 | 6.09 | 0.66% | 53,419 |
| Aug 11, 2025 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | -0.98% | 70,869 |
| Aug 8, 2025 | 6.19 | 6.19 | 6.10 | 6.11 | 6.11 | -0.65% | 34,458 |
| Aug 7, 2025 | 6.23 | 6.26 | 6.14 | 6.15 | 6.15 | -1.28% | 66,180 |
| Aug 6, 2025 | 6.17 | 6.30 | 6.06 | 6.23 | 6.23 | 0.65% | 122,001 |
| Aug 5, 2025 | 6.01 | 6.19 | 5.99 | 6.19 | 6.19 | 3.00% | 158,412 |
| Aug 4, 2025 | 6.00 | 6.04 | 5.97 | 6.01 | 6.01 | 0.50% | 44,289 |
| Aug 1, 2025 | 6.00 | 6.02 | 5.88 | 5.98 | 5.98 | -0.33% | 83,702 |
| Jul 31, 2025 | 6.04 | 6.07 | 6.00 | 6.00 | 6.00 | - | 29,848 |
| Jul 30, 2025 | 6.05 | 6.06 | 6.00 | 6.00 | 6.00 | -0.83% | 62,093 |
| Jul 29, 2025 | 6.02 | 6.06 | 6.01 | 6.05 | 6.05 | 0.17% | 59,232 |
| Jul 28, 2025 | 6.09 | 6.10 | 6.00 | 6.04 | 6.04 | -0.33% | 55,198 |
| Jul 25, 2025 | 6.05 | 6.09 | 6.00 | 6.06 | 6.06 | -3.50% | 152,802 |
| Jul 24, 2025 | 6.28 | 6.32 | 6.28 | 6.28 | 5.98 | - | 83,433 |
| Jul 23, 2025 | 6.26 | 6.32 | 6.26 | 6.28 | 5.98 | 0.32% | 75,016 |
| Jul 22, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 5.96 | -0.48% | 38,502 |
| Jul 21, 2025 | 6.32 | 6.41 | 6.23 | 6.29 | 5.99 | -0.32% | 49,926 |
| Jul 18, 2025 | 6.29 | 6.32 | 6.27 | 6.31 | 6.01 | 0.16% | 86,388 |
| Jul 17, 2025 | 6.19 | 6.42 | 6.15 | 6.30 | 6.00 | 1.78% | 100,279 |