Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.060	11.100	10.820	10.940	10.940	1,784,391
2026-07-23	11.240	11.340	10.860	10.920	10.920	2,409,661
2026-07-22	11.500	11.540	11.160	11.180	11.180	1,896,049
2026-07-21	12.480	12.540	11.720	11.720	11.720	1,902,742
2026-07-20	13.420	13.580	12.760	13.020	13.020	1,921,106
2026-07-17	13.580	13.680	13.180	13.520	13.520	805,215
2026-07-16	13.740	13.780	13.220	13.580	13.580	697,650
2026-07-15	13.700	13.860	12.960	13.600	13.600	1,085,098
2026-07-14	13.800	13.880	13.620	13.620	13.620	513,479
2026-07-13	14.180	14.180	13.880	13.940	13.940	346,190
2026-07-10	14.140	14.260	13.940	14.180	14.180	760,294
2026-07-09	14.320	14.400	13.920	14.040	14.040	563,322
2026-07-08	14.280	14.420	13.700	14.260	14.260	887,603
2026-07-07	14.520	14.680	14.220	14.300	14.300	535,480
2026-07-06	14.500	15.060	14.200	14.500	14.500	735,148
2026-07-03	13.760	14.360	13.500	14.360	14.360	546,381
2026-07-02	13.900	13.900	13.500	13.720	13.720	352,096
2026-07-01	13.900	13.900	13.560	13.760	13.760	422,393
2026-06-30	13.580	13.980	13.320	13.780	13.780	967,286
2026-06-29	13.380	13.600	13.160	13.400	13.400	475,401
2026-06-26	13.360	13.640	12.600	13.380	13.380	1,223,018
2026-06-25	13.160	13.680	13.000	13.360	13.360	698,765
2026-06-24	12.840	13.000	12.540	12.960	12.960	499,095
2026-06-23	12.240	12.840	12.240	12.840	12.840	572,726
2026-06-22	12.200	12.460	11.860	12.460	12.460	523,521
2026-06-19	11.800	12.100	11.640	12.000	12.000	550,842
2026-06-18	10.940	11.600	10.860	11.600	11.600	628,382
2026-06-17	11.240	11.240	10.600	10.940	10.940	545,839
2026-06-16	9.900	11.160	9.750	11.140	11.140	521,947
2026-06-15	10.120	10.160	9.770	9.900	9.900	207,220
2026-06-12	9.860	9.980	9.710	9.850	9.850	366,367
2026-06-11	9.700	9.870	9.640	9.700	9.700	188,099
2026-06-10	9.900	9.900	9.610	9.700	9.700	194,323
2026-06-09	10.000	10.100	9.830	9.860	9.860	242,767
2026-06-08	9.980	10.080	9.870	9.970	9.970	399,331
2026-06-05	10.300	10.300	10.080	10.180	10.180	200,520
2026-06-04	10.100	10.140	9.970	10.140	10.140	253,698
2026-06-03	10.240	10.240	10.020	10.100	10.100	134,978
2026-06-02	10.360	10.420	10.080	10.220	10.220	212,869
2026-05-29	10.120	10.420	10.120	10.360	10.360	406,300
2026-05-28	10.300	10.300	10.140	10.200	10.200	175,588
2026-05-27	10.280	10.300	10.160	10.280	10.280	157,751
2026-05-26	10.300	10.340	10.040	10.240	10.240	240,420
2026-05-25	10.420	10.460	10.220	10.240	10.240	234,595
2026-05-22	10.260	10.480	10.060	10.400	10.400	199,642
2026-05-21	10.160	10.420	10.160	10.240	10.240	189,436
2026-05-20	10.340	10.340	10.060	10.300	10.300	225,344
2026-05-19	10.740	10.740	10.340	10.360	10.360	246,125
2026-05-18	10.800	10.800	10.480	10.740	10.740	214,741
2026-05-15	10.820	10.980	10.760	10.800	10.800	108,555
2026-05-14	11.060	11.080	10.780	10.980	10.980	126,264
2026-05-13	10.980	10.980	10.700	10.960	10.960	87,311
2026-05-12	11.060	11.300	10.860	10.900	10.900	204,700
2026-05-11	11.160	11.360	11.080	11.200	11.200	140,573
2026-05-08	11.300	11.320	11.100	11.260	11.260	236,903
2026-05-07	11.440	11.500	11.140	11.300	11.300	192,095
2026-05-06	11.180	11.380	10.980	11.380	11.380	283,379
2026-05-05	10.800	10.980	10.720	10.820	10.820	125,278
2026-05-04	11.200	11.200	10.680	10.880	10.880	235,536
2026-04-30	10.840	10.860	10.700	10.860	10.860	115,845

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.