Intracom Holdings S.A. (FRA:INTA)
Germany
· Delayed Price · Currency is EUR 3.255
-0.075 (-2.25%)
Last updated: Dec 5, 2025, 8:02 AM CET
Intracom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.33 | 3.40 | 3.33 | 3.33 | 3.33 | 0.30% | 3,400 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.68% | - |
| Dec 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.08% | - |
| Dec 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.07% | - |
| Nov 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Nov 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.59% | - |
| Nov 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.00% | - |
| Nov 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.07% | - |
| Nov 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.76% | - |
| Nov 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Nov 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.37% | - |
| Nov 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | - |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Nov 13, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 4.63% | 1,000 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.15% | - |
| Nov 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Nov 7, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.08% | - |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.46% | 3 |
| Nov 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Nov 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% | - |
| Nov 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.05% | - |
| Oct 31, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | - |
| Oct 30, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -3.45% | 230 |
| Oct 29, 2025 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 6.27% | 80 |
| Oct 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.97% | - |
| Oct 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.28% | 450 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.76% | - |
| Oct 22, 2025 | 3.30 | 3.33 | 3.27 | 3.30 | 3.30 | 1.85% | 8,000 |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.47% | - |
| Oct 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.98% | - |
| Oct 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | - |
| Oct 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.61% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.15% | - |
| Oct 14, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.65% | - |
| Oct 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Oct 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.87% | - |
| Oct 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.95% | - |
| Oct 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Oct 7, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.30% | - |
| Oct 6, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Oct 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.72% | - |
| Oct 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.72% | - |
| Oct 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.43% | - |
| Sep 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 175 |
| Sep 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | 170 |
| Sep 26, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 3.73% | 170 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.45% | - |
| Sep 24, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.15% | - |
| Sep 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.17% | - |
| Sep 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | - |
| Sep 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.26 | 0.90% | - |
| Sep 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | -0.15% | - |
| Sep 17, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.24 | -1.90% | 215 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.30 | -0.58% | 724 |
| Sep 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.32 | 1.33% | - |
| Sep 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.27 | 0.89% | - |
| Sep 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.24 | 0.90% | - |
| Sep 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | -0.45% | - |
| Sep 9, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | -2.62% | - |
| Sep 8, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.32 | -2.96% | 337 |
| Sep 5, 2025 | 3.39 | 3.55 | 3.39 | 3.55 | 3.42 | 3.05% | 2,428 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.32 | 1.18% | - |
| Sep 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | -4.09% | - |
| Sep 2, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.42 | -2.74% | 56 |
| Sep 1, 2025 | 3.53 | 3.65 | 3.53 | 3.65 | 3.51 | 1.96% | 56 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.45 | -1.65% | - |
| Aug 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.50 | 1.96% | - |
| Aug 27, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.44 | -0.97% | - |
| Aug 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.47 | 0.56% | - |
| Aug 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.45 | 2.87% | - |
| Aug 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | - | - |
| Aug 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | -2.93% | - |
| Aug 20, 2025 | 3.46 | 3.59 | 3.46 | 3.59 | 3.46 | 5.13% | 1,625 |
| Aug 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.29 | -1.16% | - |
| Aug 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.33 | -0.58% | - |
| Aug 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.35 | - | - |
| Aug 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.35 | 1.76% | - |
| Aug 13, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.29 | -1.59% | - |
| Aug 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.34 | 1.32% | - |
| Aug 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.30 | -0.29% | - |
| Aug 8, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.31 | 3.47% | - |
| Aug 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.20 | -2.21% | - |
| Aug 6, 2025 | 3.31 | 3.39 | 3.31 | 3.39 | 3.27 | 5.44% | 215 |
| Aug 5, 2025 | 3.13 | 3.22 | 3.13 | 3.22 | 3.10 | 1.10% | 120 |
| Aug 4, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.07 | -2.30% | 95 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.14 | 1.88% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.08 | 0.16% | - |
| Jul 30, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.08 | 0.31% | - |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -0.93% | - |
| Jul 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.10 | -0.31% | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.10 | -0.77% | - |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.13 | - | - |
| Jul 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.13 | -1.67% | - |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | 0.30% | - |
| Jul 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.17 | -1.05% | - |
| Jul 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.21 | 0.76% | - |