Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.480 | 8.540 | 8.420 | 8.480 | 8.480 | 183,193 |
| 2025-10-27 | 8.520 | 8.520 | 8.420 | 8.480 | 8.480 | 170,248 |
| 2025-10-24 | 8.480 | 8.540 | 8.420 | 8.480 | 8.480 | 120,206 |
| 2025-10-23 | 8.500 | 8.500 | 8.390 | 8.480 | 8.480 | 97,318 |
| 2025-10-22 | 8.380 | 8.480 | 8.360 | 8.480 | 8.480 | 138,284 |
| 2025-10-21 | 8.200 | 8.320 | 8.120 | 8.320 | 8.320 | 203,512 |
| 2025-10-20 | 8.290 | 8.410 | 8.220 | 8.220 | 8.220 | 170,410 |
| 2025-10-17 | 8.380 | 8.380 | 8.070 | 8.290 | 8.290 | 273,331 |
| 2025-10-16 | 8.470 | 8.470 | 8.070 | 8.380 | 8.380 | 536,010 |
| 2025-10-15 | 8.670 | 8.670 | 8.470 | 8.470 | 8.470 | 233,289 |
| 2025-10-14 | 8.670 | 8.680 | 8.540 | 8.650 | 8.650 | 175,433 |
| 2025-10-13 | 8.580 | 8.740 | 8.540 | 8.670 | 8.670 | 327,753 |
| 2025-10-10 | 8.700 | 8.740 | 8.600 | 8.680 | 8.680 | 215,036 |
| 2025-10-09 | 8.490 | 8.700 | 8.420 | 8.650 | 8.650 | 525,303 |
| 2025-10-08 | 8.880 | 8.880 | 8.520 | 8.620 | 8.620 | 812,346 |
| 2025-10-07 | 8.900 | 8.900 | 8.770 | 8.840 | 8.840 | 173,608 |
| 2025-10-06 | 8.950 | 8.960 | 8.800 | 8.900 | 8.900 | 145,238 |
| 2025-10-03 | 8.900 | 8.900 | 8.790 | 8.880 | 8.880 | 337,215 |
| 2025-10-02 | 8.720 | 8.850 | 8.720 | 8.840 | 8.840 | 393,279 |
| 2025-10-01 | 8.610 | 8.760 | 8.550 | 8.720 | 8.720 | 374,328 |
| 2025-09-30 | 8.440 | 8.610 | 8.380 | 8.610 | 8.610 | 418,896 |
| 2025-09-29 | 8.440 | 8.450 | 8.370 | 8.440 | 8.440 | 118,441 |
| 2025-09-26 | 8.280 | 8.470 | 8.190 | 8.440 | 8.440 | 316,635 |
| 2025-09-25 | 8.170 | 8.240 | 7.970 | 8.190 | 8.190 | 11,213,163 |
| 2025-09-24 | 8.170 | 8.200 | 8.090 | 8.170 | 8.170 | 144,497 |
| 2025-09-23 | 8.220 | 8.230 | 8.110 | 8.170 | 8.170 | 342,866 |
| 2025-09-22 | 8.160 | 8.220 | 8.120 | 8.200 | 8.200 | 170,592 |
| 2025-09-19 | 7.980 | 8.190 | 7.980 | 8.180 | 8.180 | 239,188 |
| 2025-09-18 | 8.060 | 8.060 | 7.980 | 8.010 | 8.010 | 128,814 |
| 2025-09-17 | 8.010 | 8.010 | 7.880 | 8.010 | 8.010 | 207,716 |
| 2025-09-16 | 8.100 | 8.100 | 7.940 | 8.020 | 8.020 | 190,939 |
| 2025-09-15 | 8.000 | 8.150 | 7.970 | 8.040 | 8.040 | 301,174 |
| 2025-09-12 | 7.750 | 8.000 | 7.700 | 8.000 | 8.000 | 268,395 |
| 2025-09-11 | 7.770 | 7.770 | 7.720 | 7.760 | 7.760 | 188,363 |
| 2025-09-10 | 7.780 | 7.790 | 7.660 | 7.770 | 7.770 | 1,059,392 |
| 2025-09-09 | 7.790 | 7.790 | 7.710 | 7.780 | 7.780 | 1,084,160 |
| 2025-09-08 | 7.810 | 7.820 | 7.700 | 7.790 | 7.790 | 133,512 |
| 2025-09-05 | 7.820 | 7.820 | 7.660 | 7.800 | 7.800 | 153,183 |
| 2025-09-04 | 7.760 | 7.820 | 7.720 | 7.780 | 7.780 | 228,705 |
| 2025-09-03 | 7.670 | 7.780 | 7.600 | 7.760 | 7.760 | 800,444 |
| 2025-09-02 | 7.810 | 7.850 | 7.600 | 7.670 | 7.670 | 690,903 |
| 2025-09-01 | 7.790 | 7.810 | 7.700 | 7.800 | 7.800 | 212,167 |
| 2025-08-29 | 7.600 | 7.790 | 7.540 | 7.790 | 7.790 | 272,733 |
| 2025-08-28 | 7.750 | 7.790 | 7.510 | 7.730 | 7.730 | 395,787 |
| 2025-08-27 | 7.500 | 7.780 | 7.500 | 7.740 | 7.740 | 483,202 |
| 2025-08-26 | 7.610 | 7.610 | 7.470 | 7.580 | 7.580 | 538,944 |
| 2025-08-25 | 7.620 | 7.630 | 7.500 | 7.630 | 7.630 | 387,170 |
| 2025-08-22 | 7.770 | 7.770 | 7.510 | 7.650 | 7.650 | 332,223 |
| 2025-08-21 | 7.470 | 7.640 | 7.470 | 7.640 | 7.640 | 185,705 |
| 2025-08-20 | 7.530 | 7.530 | 7.370 | 7.530 | 7.530 | 171,444 |
| 2025-08-19 | 7.330 | 7.540 | 7.330 | 7.530 | 7.530 | 453,457 |
| 2025-08-18 | 7.160 | 7.330 | 7.050 | 7.330 | 7.330 | 267,873 |
| 2025-08-14 | 6.900 | 7.150 | 6.880 | 7.150 | 7.150 | 456,695 |
| 2025-08-13 | 6.750 | 6.900 | 6.710 | 6.900 | 6.900 | 226,471 |
| 2025-08-12 | 6.770 | 6.770 | 6.640 | 6.750 | 6.750 | 242,534 |
| 2025-08-11 | 6.750 | 6.760 | 6.650 | 6.750 | 6.750 | 133,408 |
| 2025-08-08 | 6.700 | 6.700 | 6.620 | 6.700 | 6.700 | 334,483 |
| 2025-08-07 | 6.600 | 6.680 | 6.590 | 6.670 | 6.670 | 189,241 |
| 2025-08-06 | 6.440 | 6.620 | 6.420 | 6.600 | 6.600 | 479,197 |
| 2025-08-05 | 6.240 | 6.440 | 6.200 | 6.440 | 6.440 | 281,869 |
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.