Intracom Holdings SA (INTA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6750 | 3.7100 | 3.5950 | 3.5950 | 3.5950 | - |
| 09 May 2024 | 3.6650 | 3.6900 | 3.6550 | 3.6750 | 3.6750 | - |
| 08 May 2024 | 3.6550 | 3.7350 | 3.6550 | 3.6650 | 3.6650 | - |
| 07 May 2024 | 3.6500 | 3.6550 | 3.6500 | 3.6550 | 3.6550 | - |
| 06 May 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | - |
| 03 May 2024 | 3.6500 | 3.6550 | 3.6500 | 3.6550 | 3.6550 | - |
| 02 May 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6550 | 3.6550 | - |
| 30 Apr 2024 | 3.7200 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | - |
| 29 Apr 2024 | 3.5400 | 3.7200 | 3.5400 | 3.7200 | 3.7200 | - |
| 26 Apr 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5400 | 3.5400 | - |
| 25 Apr 2024 | 3.5250 | 3.5250 | 3.4700 | 3.4700 | 3.4700 | - |
| 24 Apr 2024 | 3.5500 | 3.5950 | 3.5250 | 3.5250 | 3.5250 | - |
| 23 Apr 2024 | 3.5100 | 3.5650 | 3.4900 | 3.5500 | 3.5500 | - |
| 22 Apr 2024 | 3.3800 | 3.5250 | 3.3800 | 3.5100 | 3.5100 | - |
| 19 Apr 2024 | 3.2600 | 3.4150 | 3.2350 | 3.3800 | 3.3800 | - |
| 18 Apr 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | - |
| 17 Apr 2024 | 3.1800 | 3.2750 | 3.1800 | 3.2000 | 3.2000 | - |
| 16 Apr 2024 | 3.3100 | 3.3100 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Apr 2024 | 3.3500 | 3.3500 | 3.2550 | 3.3100 | 3.3100 | - |
| 12 Apr 2024 | 3.5200 | 3.5650 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 Apr 2024 | 3.5400 | 3.5450 | 3.5150 | 3.5200 | 3.5200 | - |
| 10 Apr 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | - |
| 09 Apr 2024 | 3.4250 | 3.6500 | 3.4250 | 3.6500 | 3.6500 | - |
| 08 Apr 2024 | 3.6000 | 3.6000 | 3.4250 | 3.4250 | 3.4250 | - |
| 05 Apr 2024 | 3.4800 | 3.4800 | 3.3450 | 3.4300 | 3.4300 | - |
| 04 Apr 2024 | 3.4750 | 3.5050 | 3.4350 | 3.4800 | 3.4800 | - |
| 03 Apr 2024 | 3.5000 | 3.5300 | 3.4450 | 3.4750 | 3.4750 | - |
| 02 Apr 2024 | 3.6650 | 3.6650 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Mar 2024 | 3.6800 | 3.7150 | 3.6500 | 3.6650 | 3.6650 | - |
| 27 Mar 2024 | 3.6850 | 3.7300 | 3.6750 | 3.6800 | 3.6800 | - |
| 26 Mar 2024 | 3.7900 | 3.7900 | 3.6550 | 3.6550 | 3.6550 | - |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | - |
| 22 Mar 2024 | 3.8000 | 3.8150 | 3.7800 | 3.7900 | 3.7900 | - |
| 21 Mar 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | - |
| 20 Mar 2024 | 3.7800 | 3.8150 | 3.7800 | 3.7800 | 3.7800 | - |
| 19 Mar 2024 | 3.8700 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | - |
| 18 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 15 Mar 2024 | 3.6900 | 3.9250 | 3.6900 | 3.8700 | 3.8700 | - |
| 14 Mar 2024 | 3.6650 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | - |
| 13 Mar 2024 | 3.6750 | 3.7250 | 3.6750 | 3.6800 | 3.6800 | - |
| 12 Mar 2024 | 3.6700 | 3.7600 | 3.6700 | 3.6950 | 3.6950 | - |
| 11 Mar 2024 | 3.8550 | 3.8550 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 Mar 2024 | 3.8650 | 3.9250 | 3.8650 | 3.8900 | 3.8900 | - |
| 07 Mar 2024 | 3.8850 | 3.9900 | 3.8550 | 3.9000 | 3.9000 | - |
| 06 Mar 2024 | 3.9000 | 3.9550 | 3.9000 | 3.9200 | 3.9200 | - |
| 05 Mar 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | - |
| 04 Mar 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | - |
| 01 Mar 2024 | 3.9800 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | - |
| 29 Feb 2024 | 3.8700 | 3.9850 | 3.8700 | 3.9800 | 3.9800 | - |
| 28 Feb 2024 | 3.9200 | 3.9200 | 3.7750 | 3.8700 | 3.8700 | - |
| 27 Feb 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | - |
| 26 Feb 2024 | 4.0000 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | - |
| 23 Feb 2024 | 4.0900 | 4.0900 | 3.9450 | 4.0000 | 4.0000 | - |
| 22 Feb 2024 | 4.1200 | 4.1550 | 4.0750 | 4.0900 | 4.0900 | - |
| 21 Feb 2024 | 4.2800 | 4.2800 | 4.1200 | 4.1200 | 4.1200 | - |
| 20 Feb 2024 | 4.3150 | 4.3150 | 4.2700 | 4.2800 | 4.2800 | - |
| 19 Feb 2024 | 4.1350 | 4.3150 | 4.1350 | 4.3150 | 4.3150 | - |
| 16 Feb 2024 | 4.1350 | 4.1500 | 4.1100 | 4.1350 | 4.1350 | - |
| 15 Feb 2024 | 4.0900 | 4.1500 | 4.0900 | 4.1350 | 4.1350 | - |
| 14 Feb 2024 | 4.0550 | 4.0900 | 3.9850 | 4.0900 | 4.0900 | - |
| 13 Feb 2024 | 4.0550 | 4.0600 | 4.0400 | 4.0550 | 4.0550 | - |
| 12 Feb 2024 | 4.0650 | 4.0850 | 4.0450 | 4.0550 | 4.0550 | - |
| 09 Feb 2024 | 4.0950 | 4.1350 | 4.0500 | 4.0650 | 4.0650 | - |
| 08 Feb 2024 | 3.9400 | 4.2300 | 3.9400 | 4.2300 | 4.2300 | - |
| 07 Feb 2024 | 3.8550 | 3.9800 | 3.8350 | 3.9400 | 3.9400 | - |
| 06 Feb 2024 | 3.8000 | 3.8550 | 3.7650 | 3.8550 | 3.8550 | - |
| 05 Feb 2024 | 3.7900 | 3.8050 | 3.7800 | 3.8000 | 3.8000 | - |
| 02 Feb 2024 | 3.7600 | 3.8450 | 3.7600 | 3.7900 | 3.7900 | - |
| 01 Feb 2024 | 3.7400 | 3.7700 | 3.7400 | 3.7600 | 3.7600 | - |
| 31 Jan 2024 | 3.7800 | 3.7800 | 3.7350 | 3.7400 | 3.7400 | - |
| 30 Jan 2024 | 3.7400 | 3.7800 | 3.7250 | 3.7800 | 3.7800 | - |
| 29 Jan 2024 | 3.8700 | 3.8750 | 3.7400 | 3.7400 | 3.7400 | - |
| 26 Jan 2024 | 3.7200 | 3.8800 | 3.7200 | 3.8700 | 3.8700 | - |
| 25 Jan 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | - |
| 24 Jan 2024 | 3.5200 | 3.6350 | 3.5200 | 3.6000 | 3.6000 | - |
| 23 Jan 2024 | 3.4200 | 3.5450 | 3.4200 | 3.5200 | 3.5200 | - |
| 22 Jan 2024 | 3.2600 | 3.4200 | 3.2600 | 3.4200 | 3.4200 | - |
| 19 Jan 2024 | 3.2850 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | - |
| 18 Jan 2024 | 3.2000 | 3.2850 | 3.2000 | 3.2850 | 3.2850 | - |
| 17 Jan 2024 | 3.1800 | 3.2450 | 3.1450 | 3.2000 | 3.2000 | - |
| 16 Jan 2024 | 3.2000 | 3.2000 | 3.1550 | 3.1800 | 3.1800 | - |
| 15 Jan 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | - |
| 12 Jan 2024 | 3.2150 | 3.2550 | 3.1500 | 3.2500 | 3.2500 | - |
| 11 Jan 2024 | 3.2400 | 3.2700 | 3.2150 | 3.2150 | 3.2150 | - |
| 10 Jan 2024 | 3.3200 | 3.3450 | 3.2400 | 3.2400 | 3.2400 | - |
| 09 Jan 2024 | 3.4000 | 3.4550 | 3.3200 | 3.3200 | 3.3200 | - |
| 08 Jan 2024 | 3.2100 | 3.4000 | 3.2100 | 3.4000 | 3.4000 | - |
| 05 Jan 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | - |
| 04 Jan 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | - |
| 03 Jan 2024 | 3.4700 | 3.4950 | 3.3000 | 3.3000 | 3.3000 | - |
| 02 Jan 2024 | 3.5700 | 3.5700 | 3.4350 | 3.4700 | 3.4700 | - |
| 29 Dec 2023 | 3.4300 | 3.4850 | 3.4300 | 3.4850 | 3.4850 | - |
| 28 Dec 2023 | 3.3800 | 3.4300 | 3.3800 | 3.4300 | 3.4300 | - |
| 27 Dec 2023 | 3.3400 | 3.3950 | 3.3100 | 3.3800 | 3.3800 | - |
| 22 Dec 2023 | 3.3000 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | - |
| 21 Dec 2023 | 3.2900 | 3.3000 | 3.2550 | 3.3000 | 3.3000 | - |
| 20 Dec 2023 | 3.1700 | 3.2900 | 3.1700 | 3.2900 | 3.2900 | - |
| 19 Dec 2023 | 3.1000 | 3.1700 | 3.0950 | 3.1700 | 3.1700 | - |
| 18 Dec 2023 | 3.0950 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | - |
| 15 Dec 2023 | 3.0700 | 3.0950 | 3.0550 | 3.0950 | 3.0950 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.