Intracom Holdings S.A. (ATH:INTRK)
Greece
· Delayed Price · Currency is EUR 2.770
-0.070 (-2.46%)
At close: Mar 9, 2026
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.72 | 2.79 | 2.70 | 2.77 | 2.77 | -2.46% | 164,589 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.79 | 2.84 | 2.84 | -2.74% | 197,410 |
| Mar 5, 2026 | 2.89 | 3.01 | 2.87 | 2.92 | 2.92 | - | 152,137 |
| Mar 4, 2026 | 2.81 | 2.96 | 2.81 | 2.92 | 2.92 | 3.91% | 244,547 |
| Mar 3, 2026 | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | -8.91% | 577,623 |
| Mar 2, 2026 | 3.13 | 3.18 | 3.05 | 3.09 | 3.09 | -5.51% | 202,927 |
| Feb 27, 2026 | 3.38 | 3.38 | 3.26 | 3.27 | 3.27 | -2.54% | 70,147 |
| Feb 26, 2026 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | 1.52% | 87,321 |
| Feb 25, 2026 | 3.30 | 3.35 | 3.29 | 3.30 | 3.30 | 0.15% | 41,411 |
| Feb 24, 2026 | 3.30 | 3.33 | 3.27 | 3.30 | 3.30 | -0.15% | 38,433 |
| Feb 20, 2026 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | -0.60% | 56,332 |
| Feb 19, 2026 | 3.39 | 3.42 | 3.32 | 3.32 | 3.32 | -2.92% | 78,705 |
| Feb 18, 2026 | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | 3.95% | 94,515 |
| Feb 17, 2026 | 3.31 | 3.37 | 3.28 | 3.29 | 3.29 | -1.05% | 98,473 |
| Feb 16, 2026 | 3.26 | 3.35 | 3.23 | 3.33 | 3.33 | 2.15% | 102,879 |
| Feb 13, 2026 | 3.33 | 3.33 | 3.23 | 3.26 | 3.26 | -2.40% | 251,211 |
| Feb 12, 2026 | 3.39 | 3.42 | 3.34 | 3.34 | 3.34 | -1.48% | 54,555 |
| Feb 11, 2026 | 3.38 | 3.39 | 3.33 | 3.39 | 3.39 | 0.15% | 153,511 |
| Feb 10, 2026 | 3.39 | 3.47 | 3.34 | 3.38 | 3.38 | -0.29% | 209,270 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.38 | 3.39 | 3.39 | -1.88% | 173,290 |
| Feb 6, 2026 | 3.50 | 3.52 | 3.40 | 3.46 | 3.46 | -2.12% | 261,509 |
| Feb 5, 2026 | 3.57 | 3.61 | 3.49 | 3.53 | 3.53 | -1.12% | 65,188 |
| Feb 4, 2026 | 3.47 | 3.60 | 3.46 | 3.57 | 3.57 | 2.73% | 220,144 |
| Feb 3, 2026 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | -1.42% | 90,878 |
| Feb 2, 2026 | 3.48 | 3.53 | 3.46 | 3.53 | 3.53 | 0.14% | 113,527 |
| Jan 30, 2026 | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | -0.56% | 141,858 |
| Jan 29, 2026 | 3.56 | 3.60 | 3.53 | 3.54 | 3.54 | -1.12% | 176,657 |
| Jan 28, 2026 | 3.58 | 3.61 | 3.54 | 3.58 | 3.58 | - | 141,941 |
| Jan 27, 2026 | 3.58 | 3.67 | 3.58 | 3.58 | 3.58 | -0.83% | 174,687 |
| Jan 26, 2026 | 3.58 | 3.62 | 3.53 | 3.61 | 3.61 | -0.28% | 84,959 |
| Jan 23, 2026 | 3.58 | 3.63 | 3.56 | 3.62 | 3.62 | 1.12% | 55,886 |
| Jan 22, 2026 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | 0.56% | 147,786 |
| Jan 21, 2026 | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | 2.30% | 102,952 |
| Jan 20, 2026 | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | -3.60% | 219,534 |
| Jan 19, 2026 | 3.58 | 3.62 | 3.53 | 3.61 | 3.61 | -0.55% | 138,866 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 80,330 |
| Jan 15, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 77,503 |
| Jan 14, 2026 | 3.61 | 3.72 | 3.59 | 3.72 | 3.72 | 3.19% | 220,185 |
| Jan 13, 2026 | 3.63 | 3.69 | 3.59 | 3.61 | 3.61 | -1.23% | 189,003 |
| Jan 12, 2026 | 3.77 | 3.78 | 3.65 | 3.65 | 3.65 | -2.93% | 194,068 |
| Jan 9, 2026 | 3.80 | 3.83 | 3.76 | 3.76 | 3.76 | -0.13% | 176,059 |
| Jan 8, 2026 | 3.81 | 3.85 | 3.76 | 3.77 | 3.77 | -0.92% | 209,342 |
| Jan 7, 2026 | 3.74 | 3.85 | 3.72 | 3.80 | 3.80 | 2.70% | 354,978 |
| Jan 5, 2026 | 3.59 | 3.77 | 3.55 | 3.70 | 3.70 | 3.93% | 379,008 |
| Jan 2, 2026 | 3.46 | 3.57 | 3.46 | 3.56 | 3.56 | 2.59% | 140,730 |
| Dec 31, 2025 | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | 0.87% | 25,369 |
| Dec 30, 2025 | 3.44 | 3.49 | 3.43 | 3.44 | 3.44 | -0.15% | 68,515 |
| Dec 29, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.43% | 34,298 |
| Dec 23, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 34,879 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.72% | 55,950 |
| Dec 19, 2025 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 1.01% | 108,943 |
| Dec 18, 2025 | 3.43 | 3.49 | 3.42 | 3.46 | 3.46 | 0.87% | 148,625 |
| Dec 17, 2025 | 3.45 | 3.53 | 3.43 | 3.43 | 3.43 | -0.58% | 168,456 |
| Dec 16, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -1.00% | 208,236 |
| Dec 15, 2025 | 3.47 | 3.54 | 3.46 | 3.49 | 3.49 | 0.29% | 136,983 |
| Dec 12, 2025 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | -0.14% | 207,768 |
| Dec 11, 2025 | 3.44 | 3.54 | 3.44 | 3.48 | 3.48 | 1.46% | 314,710 |
| Dec 10, 2025 | 3.35 | 3.45 | 3.31 | 3.43 | 3.43 | 3.31% | 289,206 |
| Dec 9, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | -0.30% | 181,634 |
| Dec 8, 2025 | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | 0.60% | 92,291 |
| 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 |