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
2026-04-30	10.840	10.860	10.700	10.860	10.860	115,845
2026-04-29	11.000	11.000	10.780	10.840	10.840	104,345
2026-04-28	11.080	11.080	10.820	10.920	10.920	209,062
2026-04-27	11.160	11.220	10.960	11.080	11.080	182,481
2026-04-24	11.180	11.180	11.000	11.100	11.100	272,428
2026-04-23	11.180	11.180	11.040	11.180	11.180	67,027
2026-04-22	11.040	11.160	10.900	11.160	11.160	96,736
2026-04-21	11.140	11.160	10.920	11.000	11.000	74,885
2026-04-20	10.760	11.080	10.760	11.060	11.060	179,740
2026-04-17	11.000	11.160	10.840	11.160	11.160	141,596
2026-04-16	11.000	11.120	10.800	11.000	11.000	147,499
2026-04-15	10.900	11.080	10.800	11.000	11.000	147,981
2026-04-14	10.060	10.960	9.940	10.960	10.960	271,842
2026-04-09	10.200	10.200	10.000	10.040	10.040	153,590
2026-04-08	10.500	10.500	10.100	10.260	10.260	316,804
2026-04-07	9.880	10.000	9.860	9.920	9.920	157,204
2026-04-02	10.020	10.020	9.710	9.980	9.980	178,603
2026-04-01	10.000	10.200	9.830	10.020	10.020	165,951
2026-03-31	9.260	9.850	9.250	9.850	9.850	205,011
2026-03-30	9.990	9.990	9.350	9.350	9.350	227,949
2026-03-27	10.300	10.300	9.970	9.970	9.970	198,755
2026-03-26	10.220	10.300	10.020	10.300	10.300	75,157
2026-03-24	10.300	10.380	10.040	10.220	10.220	117,621
2026-03-23	10.200	10.440	9.740	10.300	10.300	282,151
2026-03-20	10.480	10.480	10.180	10.200	10.200	125,214
2026-03-19	10.520	10.520	10.280	10.300	10.300	246,708
2026-03-18	10.560	10.640	10.440	10.640	10.640	80,667
2026-03-17	10.320	10.580	10.320	10.440	10.440	70,597
2026-03-16	10.600	10.600	10.300	10.520	10.520	137,670
2026-03-13	10.500	10.620	10.360	10.500	10.500	207,183
2026-03-12	10.480	10.700	10.480	10.500	10.500	105,440
2026-03-11	10.620	10.700	10.320	10.680	10.680	192,355
2026-03-10	10.560	10.780	10.440	10.620	10.620	167,935
2026-03-09	9.900	10.340	9.880	10.280	10.280	407,095
2026-03-06	10.660	10.660	10.340	10.500	10.500	250,741
2026-03-05	10.300	10.680	10.300	10.560	10.560	97,932
2026-03-04	10.200	10.620	10.000	10.420	10.420	400,232
2026-03-03	10.360	10.360	9.820	10.200	10.200	508,491
2026-03-02	9.900	10.480	9.900	10.480	10.480	361,909
2026-02-27	10.660	10.680	10.420	10.540	10.540	153,586
2026-02-26	10.840	10.840	10.660	10.660	10.660	270,152
2026-02-25	10.700	10.940	10.640	10.700	10.700	194,750
2026-02-24	10.660	10.660	10.500	10.660	10.660	133,130
2026-02-20	10.540	10.660	10.420	10.660	10.660	116,005
2026-02-19	10.940	10.940	10.500	10.620	10.620	231,364
2026-02-18	10.800	11.100	10.700	10.880	10.880	329,640
2026-02-17	10.980	10.980	10.640	10.740	10.740	311,254
2026-02-16	11.180	11.300	10.940	10.980	10.980	370,269
2026-02-13	11.000	11.180	10.840	11.180	11.180	441,564
2026-02-12	11.580	11.580	11.120	11.200	11.200	602,687
2026-02-11	11.360	11.700	11.260	11.440	11.440	578,300
2026-02-10	11.280	11.300	11.100	11.300	11.300	265,120
2026-02-09	11.200	11.440	11.060	11.280	11.280	664,138
2026-02-06	11.220	11.240	10.920	11.200	11.200	295,625
2026-02-05	10.600	11.200	10.500	11.140	11.140	361,865
2026-02-04	10.700	10.720	10.500	10.600	10.600	428,185
2026-02-03	10.900	10.900	10.680	10.700	10.700	451,983
2026-02-02	10.740	10.860	10.700	10.860	10.860	457,637
2026-01-30	10.900	10.900	10.720	10.880	10.880	427,058
2026-01-29	10.980	11.180	10.700	10.880	10.880	761,471

← NewerPage 3 of 5 · 247 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.