Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 10.920 | 10.920 | 10.680 | 10.900 | 10.900 | 415,581 |
| 2026-01-27 | 10.820 | 10.900 | 10.660 | 10.900 | 10.900 | 371,732 |
| 2026-01-26 | 10.900 | 10.920 | 10.620 | 10.820 | 10.820 | 192,095 |
| 2026-01-23 | 10.440 | 10.840 | 10.440 | 10.800 | 10.800 | 316,972 |
| 2026-01-22 | 10.260 | 10.600 | 10.120 | 10.600 | 10.600 | 507,863 |
| 2026-01-21 | 9.900 | 10.180 | 9.810 | 10.160 | 10.160 | 528,862 |
| 2026-01-20 | 9.850 | 9.900 | 9.700 | 9.900 | 9.900 | 184,188 |
| 2026-01-19 | 9.670 | 9.850 | 9.570 | 9.850 | 9.850 | 377,518 |
| 2026-01-16 | 9.900 | 9.920 | 9.740 | 9.750 | 9.750 | 313,299 |
| 2026-01-15 | 9.940 | 9.970 | 9.800 | 9.900 | 9.900 | 335,484 |
| 2026-01-14 | 9.800 | 9.940 | 9.630 | 9.940 | 9.940 | 258,953 |
| 2026-01-13 | 9.640 | 9.730 | 9.500 | 9.700 | 9.700 | 413,737 |
| 2026-01-12 | 9.800 | 9.840 | 9.690 | 9.750 | 9.750 | 436,317 |
| 2026-01-09 | 9.630 | 9.800 | 9.550 | 9.800 | 9.800 | 166,041 |
| 2026-01-08 | 9.660 | 9.660 | 9.500 | 9.630 | 9.630 | 208,732 |
| 2026-01-07 | 9.700 | 9.750 | 9.560 | 9.660 | 9.660 | 284,560 |
| 2026-01-05 | 9.990 | 9.990 | 9.600 | 9.700 | 9.700 | 667,469 |
| 2026-01-02 | 9.800 | 9.900 | 9.710 | 9.900 | 9.900 | 292,821 |
| 2025-12-31 | 9.600 | 9.800 | 9.510 | 9.800 | 9.800 | 342,358 |
| 2025-12-30 | 9.550 | 9.600 | 9.410 | 9.600 | 9.600 | 180,130 |
| 2025-12-29 | 9.300 | 9.560 | 9.200 | 9.560 | 9.560 | 149,489 |
| 2025-12-23 | 9.340 | 9.360 | 9.200 | 9.300 | 9.300 | 170,359 |
| 2025-12-22 | 9.440 | 9.490 | 9.270 | 9.340 | 9.340 | 227,046 |
| 2025-12-19 | 9.310 | 9.490 | 9.280 | 9.400 | 9.400 | 318,295 |
| 2025-12-18 | 9.270 | 9.340 | 9.260 | 9.310 | 9.310 | 159,989 |
| 2025-12-17 | 9.360 | 9.420 | 9.250 | 9.340 | 9.340 | 280,101 |
| 2025-12-16 | 9.300 | 9.380 | 9.270 | 9.350 | 9.350 | 159,365 |
| 2025-12-15 | 9.500 | 9.500 | 9.310 | 9.370 | 9.370 | 356,507 |
| 2025-12-12 | 9.550 | 9.570 | 9.320 | 9.450 | 9.450 | 216,702 |
| 2025-12-11 | 9.500 | 9.540 | 9.450 | 9.450 | 9.450 | 274,613 |
| 2025-12-10 | 9.580 | 9.630 | 9.430 | 9.480 | 9.480 | 219,993 |
| 2025-12-09 | 9.660 | 9.680 | 9.440 | 9.580 | 9.580 | 291,422 |
| 2025-12-08 | 9.570 | 9.630 | 9.540 | 9.620 | 9.620 | 247,684 |
| 2025-12-05 | 9.400 | 9.570 | 9.390 | 9.570 | 9.570 | 217,703 |
| 2025-12-04 | 9.320 | 9.430 | 9.230 | 9.430 | 9.430 | 422,198 |
| 2025-12-03 | 9.250 | 9.350 | 9.180 | 9.350 | 9.350 | 139,423 |
| 2025-12-02 | 9.250 | 9.270 | 9.150 | 9.220 | 9.220 | 379,984 |
| 2025-12-01 | 9.270 | 9.270 | 9.140 | 9.250 | 9.250 | 166,325 |
| 2025-11-28 | 9.350 | 9.360 | 9.170 | 9.270 | 9.270 | 311,696 |
| 2025-11-27 | 9.290 | 9.350 | 9.150 | 9.350 | 9.350 | 127,746 |
| 2025-11-26 | 9.360 | 9.460 | 9.240 | 9.280 | 9.280 | 264,340 |
| 2025-11-25 | 9.360 | 9.370 | 9.180 | 9.360 | 9.360 | 359,100 |
| 2025-11-24 | 9.340 | 9.350 | 9.100 | 9.300 | 9.300 | 440,066 |
| 2025-11-21 | 9.120 | 9.260 | 9.120 | 9.260 | 9.260 | 188,556 |
| 2025-11-20 | 9.360 | 9.360 | 9.120 | 9.290 | 9.290 | 166,992 |
| 2025-11-19 | 9.250 | 9.280 | 9.120 | 9.250 | 9.250 | 165,701 |
| 2025-11-18 | 9.110 | 9.160 | 8.930 | 9.160 | 9.160 | 228,931 |
| 2025-11-17 | 9.200 | 9.280 | 9.090 | 9.200 | 9.200 | 292,977 |
| 2025-11-14 | 9.170 | 9.190 | 9.000 | 9.090 | 9.090 | 150,777 |
| 2025-11-13 | 9.250 | 9.250 | 9.130 | 9.170 | 9.170 | 212,938 |
| 2025-11-12 | 9.250 | 9.260 | 9.140 | 9.250 | 9.250 | 226,564 |
| 2025-11-11 | 9.100 | 9.390 | 9.100 | 9.270 | 9.270 | 884,497 |
| 2025-11-10 | 8.620 | 9.100 | 8.560 | 9.100 | 9.100 | 401,468 |
| 2025-11-07 | 8.500 | 8.570 | 8.270 | 8.540 | 8.540 | 293,152 |
| 2025-11-06 | 8.680 | 8.680 | 8.400 | 8.400 | 8.400 | 607,865 |
| 2025-11-05 | 8.350 | 8.620 | 8.300 | 8.480 | 8.480 | 943,695 |
| 2025-11-04 | 8.110 | 8.160 | 7.940 | 8.140 | 8.140 | 1,257,930 |
| 2025-11-03 | 8.330 | 8.470 | 8.180 | 8.180 | 8.180 | 838,045 |
| 2025-10-31 | 8.460 | 8.460 | 8.320 | 8.410 | 8.410 | 148,628 |
| 2025-10-30 | 8.490 | 8.500 | 8.400 | 8.430 | 8.430 | 150,641 |
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.