Intracom Holdings S.A. (INTA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 02 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 30 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 27 |
| 29 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 26 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 25 Apr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 24 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 23 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 Apr 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 18 Apr 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 17 Apr 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 12 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 11 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 10 Apr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 09 Apr 2024 | 3.3650 | 3.5500 | 3.3650 | 3.5500 | 3.5500 | 40 |
| 08 Apr 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1,264 |
| 05 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 04 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 03 Apr 2024 | 3.4400 | 3.5100 | 3.4400 | 3.5100 | 3.5100 | 425 |
| 02 Apr 2024 | 3.6150 | 3.6150 | 3.5900 | 3.5900 | 3.5900 | 800 |
| 28 Mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 27 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 25 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 22 Mar 2024 | 3.7350 | 3.7350 | 3.7200 | 3.7200 | 3.7200 | 333 |
| 21 Mar 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 20 Mar 2024 | 3.7150 | 3.7400 | 3.7150 | 3.7400 | 3.7400 | - |
| 19 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 18 Mar 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 15 Mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 14 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 13 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 12 Mar 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 11 Mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 08 Mar 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 07 Mar 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 06 Mar 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 05 Mar 2024 | 3.9300 | 3.9850 | 3.9300 | 3.9850 | 3.9850 | 800 |
| 04 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 29 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 28 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 27 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 26 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 23 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 22 Feb 2024 | 4.0800 | 4.2050 | 4.0800 | 4.2050 | 4.2050 | 67 |
| 21 Feb 2024 | 4.1700 | 4.1700 | 4.1550 | 4.1550 | 4.1550 | 80 |
| 20 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 19 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 16 Feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 15 Feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 14 Feb 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 13 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 12 Feb 2024 | 3.9700 | 4.1450 | 3.9700 | 4.1450 | 4.1450 | 790 |
| 09 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 08 Feb 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 07 Feb 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 06 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 05 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 02 Feb 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 01 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 31 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 30 Jan 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 29 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 5,000 |
| 26 Jan 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 5,000 |
| 25 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 24 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 23 Jan 2024 | 3.5050 | 3.5850 | 3.5050 | 3.5850 | 3.5850 | 386 |
| 22 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 19 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 18 Jan 2024 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | 3.3500 | 4,134 |
| 17 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 16 Jan 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 15 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 12 Jan 2024 | 3.1750 | 3.2000 | 3.1750 | 3.2000 | 3.2000 | 410 |
| 11 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 10 Jan 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 09 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 08 Jan 2024 | 3.1600 | 3.2950 | 3.1600 | 3.2950 | 3.2950 | 100 |
| 05 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 04 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 03 Jan 2024 | 3.4450 | 3.4450 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 02 Jan 2024 | 3.4050 | 3.5750 | 3.4050 | 3.5750 | 3.5750 | 235 |
| 29 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 28 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 27 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 22 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 21 Dec 2023 | 3.2300 | 3.2450 | 3.2300 | 3.2450 | 3.2450 | 90 |
| 20 Dec 2023 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 19 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 18 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 15 Dec 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 14 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 13 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 12 Dec 2023 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 11 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 08 Dec 2023 | 3.0300 | 3.0300 | 3.0050 | 3.0050 | 3.0050 | 1,992 |
| *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.