Intracom Holdings S.A. (ATH:INTRK)
Greece
· Delayed Price · Currency is EUR 3.310
-0.005 (-0.15%)
At close: Dec 5, 2025
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.36 | 3.28 | 3.31 | 3.31 | -0.15% | 133,826 |
| Dec 4, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -0.75% | 129,832 |
| Dec 3, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.15% | 133,661 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 116,572 |
| Dec 1, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 1.06% | 56,120 |
| Nov 28, 2025 | 3.32 | 3.37 | 3.29 | 3.29 | 3.29 | -1.05% | 88,259 |
| Nov 27, 2025 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 2.62% | 231,531 |
| Nov 26, 2025 | 3.48 | 3.49 | 3.22 | 3.24 | 3.24 | -5.81% | 658,413 |
| Nov 25, 2025 | 3.34 | 3.46 | 3.32 | 3.44 | 3.44 | 3.93% | 177,541 |
| Nov 24, 2025 | 3.39 | 3.42 | 3.31 | 3.31 | 3.31 | -1.05% | 162,545 |
| Nov 21, 2025 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | -0.74% | 119,881 |
| Nov 20, 2025 | 3.40 | 3.44 | 3.36 | 3.37 | 3.37 | -0.30% | 47,420 |
| Nov 19, 2025 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | 1.20% | 139,111 |
| Nov 18, 2025 | 3.47 | 3.47 | 3.34 | 3.34 | 3.34 | -4.30% | 132,508 |
| Nov 17, 2025 | 3.55 | 3.56 | 3.49 | 3.49 | 3.49 | -0.14% | 142,027 |
| Nov 14, 2025 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | 0.43% | 69,285 |
| Nov 13, 2025 | 3.44 | 3.58 | 3.44 | 3.48 | 3.48 | - | 273,668 |
| Nov 12, 2025 | 3.41 | 3.48 | 3.39 | 3.48 | 3.48 | 2.20% | 134,984 |
| Nov 11, 2025 | 3.39 | 3.46 | 3.37 | 3.41 | 3.41 | 0.44% | 105,010 |
| Nov 10, 2025 | 3.37 | 3.42 | 3.37 | 3.39 | 3.39 | 2.88% | 222,523 |
| Nov 7, 2025 | 3.32 | 3.41 | 3.29 | 3.30 | 3.30 | -1.64% | 155,315 |
| Nov 6, 2025 | 3.32 | 3.38 | 3.29 | 3.35 | 3.35 | 1.06% | 172,186 |
| Nov 5, 2025 | 3.33 | 3.35 | 3.29 | 3.32 | 3.32 | -0.45% | 58,530 |
| Nov 4, 2025 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 27,979 |
| Nov 3, 2025 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | 0.60% | 23,508 |
| Oct 31, 2025 | 3.35 | 3.40 | 3.33 | 3.35 | 3.35 | -1.03% | 49,383 |
| Oct 30, 2025 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -1.17% | 54,861 |
| Oct 29, 2025 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 3.16% | 86,128 |
| Oct 27, 2025 | 3.37 | 3.37 | 3.28 | 3.32 | 3.32 | -0.30% | 65,048 |
| Oct 24, 2025 | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | -0.75% | 46,731 |
| Oct 23, 2025 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | 0.60% | 108,915 |
| Oct 22, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.60% | 74,766 |
| Oct 21, 2025 | 3.31 | 3.40 | 3.30 | 3.36 | 3.36 | 1.82% | 136,006 |
| Oct 20, 2025 | 3.33 | 3.38 | 3.29 | 3.30 | 3.30 | 0.46% | 75,715 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | -2.09% | 298,923 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.30 | 3.35 | 3.35 | -2.05% | 228,390 |
| Oct 15, 2025 | 3.51 | 3.51 | 3.40 | 3.42 | 3.42 | -1.58% | 112,012 |
| Oct 14, 2025 | 3.55 | 3.55 | 3.44 | 3.48 | 3.48 | -2.11% | 146,859 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.54 | 3.55 | 3.55 | -2.74% | 99,871 |
| Oct 10, 2025 | 3.65 | 3.74 | 3.62 | 3.65 | 3.65 | - | 155,677 |
| Oct 9, 2025 | 3.57 | 3.66 | 3.53 | 3.65 | 3.65 | 2.82% | 241,431 |
| Oct 8, 2025 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 3.05% | 188,788 |
| Oct 7, 2025 | 3.47 | 3.48 | 3.41 | 3.45 | 3.45 | -0.58% | 63,985 |
| Oct 6, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.28% | 62,600 |
| Oct 3, 2025 | 3.51 | 3.57 | 3.50 | 3.51 | 3.51 | 0.57% | 91,771 |
| Oct 2, 2025 | 3.55 | 3.57 | 3.49 | 3.49 | 3.49 | -1.69% | 87,830 |
| Oct 1, 2025 | 3.55 | 3.55 | 3.47 | 3.55 | 3.55 | 0.71% | 135,283 |
| Sep 30, 2025 | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | -1.12% | 97,445 |
| Sep 29, 2025 | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | 0.99% | 312,327 |
| Sep 26, 2025 | 3.50 | 3.63 | 3.50 | 3.53 | 3.53 | 2.92% | 483,664 |
| Sep 25, 2025 | 3.40 | 3.50 | 3.38 | 3.43 | 3.43 | 0.44% | 174,987 |
| Sep 24, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.44% | 38,276 |
| Sep 23, 2025 | 3.43 | 3.53 | 3.43 | 3.43 | 3.43 | -0.15% | 241,838 |
| Sep 22, 2025 | 3.38 | 3.45 | 3.38 | 3.44 | 3.44 | -2.14% | 159,747 |
| Sep 19, 2025 | 3.44 | 3.51 | 3.42 | 3.51 | 3.39 | 2.03% | 162,670 |
| Sep 18, 2025 | 3.41 | 3.46 | 3.41 | 3.44 | 3.32 | 0.88% | 41,715 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.41 | 3.41 | 3.29 | -1.87% | 183,346 |
| Sep 16, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | 3.36 | -1.28% | 122,486 |
| Sep 15, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.40 | 0.57% | 69,698 |
| Sep 12, 2025 | 3.48 | 3.54 | 3.48 | 3.50 | 3.38 | 1.30% | 162,059 |
| Sep 11, 2025 | 3.43 | 3.49 | 3.42 | 3.46 | 3.34 | 0.88% | 78,728 |
| Sep 10, 2025 | 3.42 | 3.44 | 3.39 | 3.43 | 3.31 | 0.88% | 138,786 |
| Sep 9, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.28 | -0.44% | 80,470 |
| Sep 8, 2025 | 3.41 | 3.44 | 3.38 | 3.41 | 3.29 | 0.59% | 69,974 |
| Sep 5, 2025 | 3.44 | 3.48 | 3.39 | 3.39 | 3.27 | -1.45% | 106,790 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.32 | -1.71% | 123,002 |
| Sep 3, 2025 | 3.50 | 3.52 | 3.39 | 3.50 | 3.38 | 1.16% | 156,028 |
| Sep 2, 2025 | 3.56 | 3.60 | 3.43 | 3.46 | 3.34 | -3.89% | 214,624 |
| Sep 1, 2025 | 3.60 | 3.69 | 3.55 | 3.60 | 3.48 | 0.28% | 185,285 |
| Aug 29, 2025 | 3.58 | 3.63 | 3.49 | 3.59 | 3.47 | 0.42% | 190,077 |
| Aug 28, 2025 | 3.71 | 3.73 | 3.54 | 3.58 | 3.45 | -3.38% | 214,769 |
| Aug 27, 2025 | 3.68 | 3.72 | 3.60 | 3.70 | 3.57 | 1.93% | 207,960 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.60 | 3.63 | 3.50 | -1.22% | 197,983 |
| Aug 25, 2025 | 3.66 | 3.76 | 3.66 | 3.68 | 3.55 | 0.68% | 269,917 |
| Aug 22, 2025 | 3.51 | 3.68 | 3.51 | 3.65 | 3.52 | 3.11% | 221,172 |
| Aug 21, 2025 | 3.56 | 3.57 | 3.50 | 3.54 | 3.42 | - | 113,860 |
| Aug 20, 2025 | 3.52 | 3.55 | 3.49 | 3.54 | 3.42 | 0.57% | 57,793 |
| Aug 19, 2025 | 3.45 | 3.56 | 3.45 | 3.52 | 3.40 | 1.44% | 147,889 |
| Aug 18, 2025 | 3.51 | 3.54 | 3.43 | 3.47 | 3.35 | -1.14% | 124,946 |
| Aug 14, 2025 | 3.53 | 3.58 | 3.51 | 3.51 | 3.39 | -0.57% | 94,709 |
| Aug 13, 2025 | 3.47 | 3.55 | 3.45 | 3.53 | 3.41 | 1.73% | 168,481 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.43 | 3.47 | 3.35 | -1.56% | 191,376 |
| Aug 11, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.40 | 1.29% | 161,521 |
| Aug 8, 2025 | 3.50 | 3.58 | 3.48 | 3.48 | 3.36 | -0.29% | 354,761 |
| Aug 7, 2025 | 3.40 | 3.50 | 3.40 | 3.49 | 3.37 | 3.41% | 481,542 |
| Aug 6, 2025 | 3.37 | 3.44 | 3.36 | 3.38 | 3.26 | 0.30% | 141,555 |
| Aug 5, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.25 | 3.22% | 178,097 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.21 | 3.26 | 3.15 | 1.24% | 62,485 |
| Aug 1, 2025 | 3.26 | 3.30 | 3.21 | 3.22 | 3.11 | -2.87% | 91,492 |
| Jul 31, 2025 | 3.25 | 3.35 | 3.25 | 3.32 | 3.20 | 2.00% | 106,266 |
| Jul 30, 2025 | 3.25 | 3.27 | 3.23 | 3.25 | 3.14 | 0.15% | 52,063 |
| Jul 29, 2025 | 3.24 | 3.27 | 3.24 | 3.25 | 3.13 | 0.31% | 60,145 |
| Jul 28, 2025 | 3.27 | 3.31 | 3.24 | 3.24 | 3.12 | -0.92% | 113,907 |
| Jul 25, 2025 | 3.28 | 3.30 | 3.25 | 3.27 | 3.15 | -0.31% | 114,250 |
| Jul 24, 2025 | 3.30 | 3.36 | 3.28 | 3.28 | 3.16 | -0.76% | 115,127 |
| Jul 23, 2025 | 3.30 | 3.36 | 3.29 | 3.30 | 3.19 | 0.15% | 199,422 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.29 | 3.30 | 3.18 | -2.08% | 102,791 |
| Jul 21, 2025 | 3.35 | 3.39 | 3.32 | 3.37 | 3.25 | 0.45% | 83,347 |
| Jul 18, 2025 | 3.39 | 3.45 | 3.33 | 3.35 | 3.23 | -1.03% | 217,849 |
| Jul 17, 2025 | 3.39 | 3.42 | 3.32 | 3.39 | 3.27 | 0.74% | 207,827 |