Intracom Holdings S.A. (INTRK.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
As of 02:40PM EEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6800 | 3.7200 | 3.6750 | 3.6850 | 3.6850 | 27,188 |
| 09 May 2024 | 3.6650 | 3.7150 | 3.6500 | 3.6750 | 3.6750 | 54,319 |
| 08 May 2024 | 3.7000 | 3.7500 | 3.6650 | 3.6650 | 3.6650 | 102,096 |
| 02 May 2024 | 3.6300 | 3.7500 | 3.6300 | 3.6550 | 3.6550 | 94,802 |
| 30 Apr 2024 | 3.7300 | 3.7700 | 3.6450 | 3.6500 | 3.6500 | 146,958 |
| 29 Apr 2024 | 3.5900 | 3.7300 | 3.5150 | 3.7200 | 3.7200 | 219,065 |
| 26 Apr 2024 | 3.5100 | 3.5700 | 3.4800 | 3.5400 | 3.5400 | 60,676 |
| 25 Apr 2024 | 3.4800 | 3.5150 | 3.4600 | 3.4700 | 3.4700 | 59,450 |
| 24 Apr 2024 | 3.5500 | 3.6400 | 3.5250 | 3.5250 | 3.5250 | 115,821 |
| 23 Apr 2024 | 3.5450 | 3.5750 | 3.4600 | 3.5500 | 3.5500 | 160,074 |
| 22 Apr 2024 | 3.4400 | 3.5500 | 3.4200 | 3.5100 | 3.5100 | 225,560 |
| 19 Apr 2024 | 3.2000 | 3.4650 | 3.2000 | 3.3800 | 3.3800 | 183,586 |
| 18 Apr 2024 | 3.2050 | 3.2750 | 3.2050 | 3.2600 | 3.2600 | 79,188 |
| 17 Apr 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 130,838 |
| 16 Apr 2024 | 3.2450 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 209,768 |
| 15 Apr 2024 | 3.2550 | 3.3850 | 3.2300 | 3.3100 | 3.3100 | 311,409 |
| 12 Apr 2024 | 3.5200 | 3.6000 | 3.3200 | 3.3500 | 3.3500 | 122,957 |
| 11 Apr 2024 | 3.5700 | 3.5700 | 3.4800 | 3.5200 | 3.5200 | 49,520 |
| 10 Apr 2024 | 3.6600 | 3.6600 | 3.5250 | 3.5400 | 3.5400 | 101,801 |
| 09 Apr 2024 | 3.4150 | 3.6650 | 3.4150 | 3.6500 | 3.6500 | 259,319 |
| 08 Apr 2024 | 3.3700 | 3.4700 | 3.3700 | 3.4250 | 3.4250 | 109,436 |
| 05 Apr 2024 | 3.4200 | 3.4700 | 3.2550 | 3.4300 | 3.4300 | 246,268 |
| 04 Apr 2024 | 3.4750 | 3.5250 | 3.4350 | 3.4800 | 3.4800 | 131,574 |
| 03 Apr 2024 | 3.5000 | 3.5650 | 3.4200 | 3.4750 | 3.4750 | 152,785 |
| 02 Apr 2024 | 3.6000 | 3.6500 | 3.4650 | 3.5000 | 3.5000 | 155,872 |
| 28 Mar 2024 | 3.6750 | 3.7400 | 3.6400 | 3.6650 | 3.6650 | 64,750 |
| 27 Mar 2024 | 3.7000 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 99,791 |
| 26 Mar 2024 | 3.7300 | 3.7800 | 3.6650 | 3.6850 | 3.6850 | 66,204 |
| 22 Mar 2024 | 3.8000 | 3.8150 | 3.7600 | 3.7900 | 3.7900 | 40,531 |
| 21 Mar 2024 | 3.7800 | 3.8650 | 3.7300 | 3.8000 | 3.8000 | 110,646 |
| 20 Mar 2024 | 3.8100 | 3.8350 | 3.7300 | 3.7800 | 3.7800 | 82,028 |
| 19 Mar 2024 | 3.9100 | 3.9100 | 3.7800 | 3.7800 | 3.7800 | 75,525 |
| 15 Mar 2024 | 3.6900 | 3.9300 | 3.6900 | 3.8700 | 3.8700 | 1,616,817 |
| 14 Mar 2024 | 3.6800 | 3.7200 | 3.6400 | 3.6900 | 3.6900 | 156,189 |
| 13 Mar 2024 | 3.6800 | 3.7650 | 3.6800 | 3.6800 | 3.6800 | 176,579 |
| 12 Mar 2024 | 3.6800 | 3.7600 | 3.6800 | 3.6950 | 3.6950 | 143,451 |
| 11 Mar 2024 | 3.8200 | 3.9100 | 3.6800 | 3.6800 | 3.6800 | 298,146 |
| 08 Mar 2024 | 3.8500 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 84,673 |
| 07 Mar 2024 | 3.9750 | 4.0000 | 3.8400 | 3.9000 | 3.9000 | 112,902 |
| 06 Mar 2024 | 3.9400 | 3.9850 | 3.8550 | 3.9200 | 3.9200 | 155,601 |
| 05 Mar 2024 | 4.0000 | 4.0150 | 3.9400 | 3.9400 | 3.9400 | 83,862 |
| 04 Mar 2024 | 4.0200 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 75,267 |
| 01 Mar 2024 | 4.0000 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 144,181 |
| 29 Feb 2024 | 3.8700 | 3.9950 | 3.8700 | 3.9800 | 3.9800 | 146,267 |
| 28 Feb 2024 | 3.9400 | 3.9400 | 3.7000 | 3.8700 | 3.8700 | 324,415 |
| 27 Feb 2024 | 3.9700 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 99,355 |
| 26 Feb 2024 | 4.0000 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 102,416 |
| 23 Feb 2024 | 4.0400 | 4.0650 | 3.9300 | 4.0000 | 4.0000 | 275,019 |
| 22 Feb 2024 | 4.1200 | 4.1900 | 4.0600 | 4.0900 | 4.0900 | 159,926 |
| 21 Feb 2024 | 4.2850 | 4.2850 | 4.1200 | 4.1200 | 4.1200 | 187,512 |
| 20 Feb 2024 | 4.3300 | 4.3350 | 4.2100 | 4.2800 | 4.2800 | 212,486 |
| 19 Feb 2024 | 4.1450 | 4.3150 | 4.1100 | 4.3150 | 4.3150 | 360,831 |
| 16 Feb 2024 | 4.1250 | 4.1800 | 4.0900 | 4.1350 | 4.1350 | 118,229 |
| 15 Feb 2024 | 4.0900 | 4.2600 | 4.0650 | 4.1350 | 4.1350 | 189,238 |
| 14 Feb 2024 | 4.0550 | 4.1000 | 3.9100 | 4.0900 | 4.0900 | 267,869 |
| 13 Feb 2024 | 4.0200 | 4.0750 | 4.0200 | 4.0550 | 4.0550 | 190,770 |
| 12 Feb 2024 | 4.0650 | 4.1300 | 4.0300 | 4.0550 | 4.0550 | 150,977 |
| 09 Feb 2024 | 4.1700 | 4.1700 | 4.0450 | 4.0650 | 4.0650 | 111,253 |
| 08 Feb 2024 | 3.9400 | 4.1000 | 3.9400 | 4.0950 | 4.0950 | 298,772 |
| 07 Feb 2024 | 3.8500 | 4.0250 | 3.7400 | 3.9400 | 3.9400 | 325,738 |
| 06 Feb 2024 | 3.7500 | 3.8550 | 3.7500 | 3.8550 | 3.8550 | 197,658 |
| 05 Feb 2024 | 3.8000 | 3.8200 | 3.7350 | 3.8000 | 3.8000 | 141,890 |
| 02 Feb 2024 | 3.8300 | 3.8650 | 3.7400 | 3.7900 | 3.7900 | 192,266 |
| 01 Feb 2024 | 3.7400 | 3.7850 | 3.7000 | 3.7600 | 3.7600 | 149,868 |
| 31 Jan 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7400 | 3.7400 | 181,489 |
| 30 Jan 2024 | 3.6900 | 3.8000 | 3.6900 | 3.7800 | 3.7800 | 166,793 |
| 29 Jan 2024 | 3.8050 | 3.8800 | 3.7200 | 3.7400 | 3.7400 | 320,948 |
| 26 Jan 2024 | 3.7200 | 3.8900 | 3.7200 | 3.8700 | 3.8700 | 352,933 |
| 25 Jan 2024 | 3.6400 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 274,591 |
| 24 Jan 2024 | 3.5700 | 3.6500 | 3.5600 | 3.6000 | 3.6000 | 350,781 |
| 23 Jan 2024 | 3.4700 | 3.5750 | 3.3900 | 3.5200 | 3.5200 | 330,140 |
| 22 Jan 2024 | 3.2950 | 3.4400 | 3.2200 | 3.4200 | 3.4200 | 359,207 |
| 19 Jan 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 123,240 |
| 18 Jan 2024 | 3.2000 | 3.2850 | 3.1400 | 3.2850 | 3.2850 | 237,257 |
| 17 Jan 2024 | 3.1600 | 3.3000 | 3.1400 | 3.2000 | 3.2000 | 153,580 |
| 16 Jan 2024 | 3.1800 | 3.2000 | 3.1550 | 3.1800 | 3.1800 | 149,300 |
| 15 Jan 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 185,070 |
| 12 Jan 2024 | 3.2200 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 226,070 |
| 11 Jan 2024 | 3.2400 | 3.3200 | 3.2150 | 3.2150 | 3.2150 | 97,292 |
| 10 Jan 2024 | 3.3200 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 155,155 |
| 09 Jan 2024 | 3.4250 | 3.4750 | 3.3200 | 3.3200 | 3.3200 | 194,297 |
| 08 Jan 2024 | 3.2000 | 3.4000 | 3.1900 | 3.4000 | 3.4000 | 242,010 |
| 05 Jan 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2100 | 3.2100 | 231,055 |
| 04 Jan 2024 | 3.2850 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 219,130 |
| 03 Jan 2024 | 3.4700 | 3.5000 | 3.2950 | 3.3000 | 3.3000 | 250,282 |
| 02 Jan 2024 | 3.4350 | 3.5400 | 3.4100 | 3.4700 | 3.4700 | 202,041 |
| 29 Dec 2023 | 3.4300 | 3.5100 | 3.4050 | 3.4050 | 3.4050 | 126,249 |
| 28 Dec 2023 | 3.3700 | 3.4350 | 3.3700 | 3.4300 | 3.4300 | 206,242 |
| 27 Dec 2023 | 3.3300 | 3.4200 | 3.3050 | 3.3800 | 3.3800 | 263,629 |
| 22 Dec 2023 | 3.2600 | 3.3450 | 3.2600 | 3.3400 | 3.3400 | 160,378 |
| 21 Dec 2023 | 3.2400 | 3.3200 | 3.2350 | 3.3000 | 3.3000 | 170,983 |
| 20 Dec 2023 | 3.1800 | 3.2950 | 3.1450 | 3.2900 | 3.2900 | 329,270 |
| 19 Dec 2023 | 3.0700 | 3.1800 | 3.0700 | 3.1700 | 3.1700 | 201,055 |
| 18 Dec 2023 | 3.1300 | 3.1350 | 3.0500 | 3.1000 | 3.1000 | 159,934 |
| 15 Dec 2023 | 3.0700 | 3.1100 | 3.0500 | 3.0950 | 3.0950 | 161,554 |
| 14 Dec 2023 | 3.1050 | 3.1700 | 3.0300 | 3.0700 | 3.0700 | 324,961 |
| 13 Dec 2023 | 3.0750 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 132,227 |
| 12 Dec 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0750 | 3.0750 | 460,090 |
| 11 Dec 2023 | 3.0500 | 3.1000 | 3.0350 | 3.0650 | 3.0650 | 204,088 |
| 08 Dec 2023 | 3.0400 | 3.1050 | 3.0300 | 3.0500 | 3.0500 | 216,720 |
| *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.