Intracom Holdings S.A. (INTA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 27 |
| May 08, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 07, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| May 06, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| May 03, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| May 02, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Apr 30, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 27 |
| Apr 29, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 26, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 25, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Apr 24, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Apr 23, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 22, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 19, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Apr 18, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Apr 17, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 15, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Apr 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Apr 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 10, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Apr 09, 2024 | 3.3650 | 3.5500 | 3.3650 | 3.5500 | 3.5500 | 40 |
| Apr 08, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1,264 |
| Apr 05, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 04, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Apr 03, 2024 | 3.4400 | 3.5100 | 3.4400 | 3.5100 | 3.5100 | 425 |
| Apr 02, 2024 | 3.6150 | 3.6150 | 3.5900 | 3.5900 | 3.5900 | 800 |
| Mar 28, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Mar 27, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 26, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 25, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Mar 22, 2024 | 3.7350 | 3.7350 | 3.7200 | 3.7200 | 3.7200 | 333 |
| Mar 21, 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| Mar 20, 2024 | 3.7150 | 3.7400 | 3.7150 | 3.7400 | 3.7400 | - |
| Mar 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 18, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Mar 15, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Mar 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 13, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 12, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Mar 11, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Mar 08, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Mar 07, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| Mar 06, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Mar 05, 2024 | 3.9300 | 3.9850 | 3.9300 | 3.9850 | 3.9850 | 800 |
| Mar 04, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Mar 01, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Feb 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 27, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Feb 26, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Feb 23, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Feb 22, 2024 | 4.0800 | 4.2050 | 4.0800 | 4.2050 | 4.2050 | 67 |
| Feb 21, 2024 | 4.1700 | 4.1700 | 4.1550 | 4.1550 | 4.1550 | 80 |
| Feb 20, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Feb 19, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Feb 16, 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| Feb 15, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Feb 14, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Feb 13, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 12, 2024 | 3.9700 | 4.1450 | 3.9700 | 4.1450 | 4.1450 | 790 |
| Feb 09, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 08, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| Feb 07, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Feb 06, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Feb 05, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Feb 02, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Feb 01, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| Jan 31, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 30, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Jan 29, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 5,000 |
| Jan 26, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 5,000 |
| Jan 25, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Jan 24, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Jan 23, 2024 | 3.5050 | 3.5850 | 3.5050 | 3.5850 | 3.5850 | 386 |
| Jan 22, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Jan 19, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 18, 2024 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | 3.3500 | 4,134 |
| Jan 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 16, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| Jan 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 12, 2024 | 3.1750 | 3.2000 | 3.1750 | 3.2000 | 3.2000 | 410 |
| Jan 11, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 10, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Jan 09, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 08, 2024 | 3.1600 | 3.2950 | 3.1600 | 3.2950 | 3.2950 | 100 |
| Jan 05, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 04, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 03, 2024 | 3.4450 | 3.4450 | 3.3500 | 3.3500 | 3.3500 | 100 |
| Jan 02, 2024 | 3.4050 | 3.5750 | 3.4050 | 3.5750 | 3.5750 | 235 |
| Dec 29, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 28, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec 27, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Dec 22, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Dec 21, 2023 | 3.2300 | 3.2450 | 3.2300 | 3.2450 | 3.2450 | 90 |
| Dec 20, 2023 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Dec 19, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Dec 18, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Dec 15, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Dec 14, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.