Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.140 | 6.200 | 6.090 | 6.200 | 6.200 | 199,354 |
| 2025-08-01 | 6.220 | 6.240 | 5.920 | 6.140 | 6.140 | 1,373,432 |
| 2025-07-31 | 6.180 | 6.240 | 6.130 | 6.240 | 6.240 | 252,805 |
| 2025-07-30 | 6.080 | 6.220 | 6.080 | 6.180 | 6.180 | 131,403 |
| 2025-07-29 | 6.150 | 6.150 | 6.040 | 6.110 | 6.110 | 264,086 |
| 2025-07-28 | 6.180 | 6.190 | 6.060 | 6.120 | 6.120 | 104,724 |
| 2025-07-25 | 6.020 | 6.100 | 5.930 | 6.100 | 6.100 | 191,682 |
| 2025-07-24 | 6.090 | 6.090 | 5.960 | 6.030 | 6.030 | 93,505 |
| 2025-07-23 | 6.000 | 6.050 | 5.960 | 6.000 | 6.000 | 180,127 |
| 2025-07-22 | 5.990 | 6.010 | 5.900 | 5.990 | 5.990 | 114,296 |
| 2025-07-21 | 5.990 | 6.000 | 5.910 | 5.990 | 5.990 | 236,494 |
| 2025-07-18 | 6.000 | 6.000 | 5.910 | 5.980 | 5.980 | 489,321 |
| 2025-07-17 | 5.950 | 5.990 | 5.890 | 5.990 | 5.990 | 432,475 |
| 2025-07-16 | 5.890 | 5.940 | 5.860 | 5.940 | 5.940 | 350,528 |
| 2025-07-15 | 5.900 | 5.960 | 5.870 | 5.950 | 5.950 | 266,107 |
| 2025-07-14 | 5.800 | 5.880 | 5.710 | 5.880 | 5.880 | 268,089 |
| 2025-07-11 | 5.700 | 5.850 | 5.680 | 5.820 | 5.820 | 522,129 |
| 2025-07-10 | 5.440 | 5.790 | 5.430 | 5.700 | 5.700 | 924,556 |
| 2025-07-09 | 5.380 | 5.430 | 5.330 | 5.360 | 5.360 | 219,199 |
| 2025-07-08 | 5.350 | 5.410 | 5.320 | 5.410 | 5.410 | 159,114 |
| 2025-07-07 | 5.380 | 5.380 | 5.330 | 5.350 | 5.350 | 146,461 |
| 2025-07-04 | 5.390 | 5.400 | 5.330 | 5.380 | 5.380 | 192,716 |
| 2025-07-03 | 5.400 | 5.420 | 5.340 | 5.400 | 5.400 | 78,042 |
| 2025-07-02 | 5.460 | 5.460 | 5.360 | 5.400 | 5.400 | 166,839 |
| 2025-07-01 | 5.440 | 5.540 | 5.340 | 5.430 | 5.430 | 78,093 |
| 2025-06-30 | 5.380 | 5.440 | 5.310 | 5.380 | 5.380 | 67,698 |
| 2025-06-27 | 5.450 | 5.480 | 5.360 | 5.400 | 5.400 | 78,634 |
| 2025-06-26 | 5.380 | 5.460 | 5.380 | 5.420 | 5.420 | 207,440 |
| 2025-06-25 | 5.340 | 5.440 | 5.170 | 5.420 | 5.420 | 144,093 |
| 2025-06-24 | 5.230 | 5.330 | 5.220 | 5.330 | 5.330 | 107,654 |
| 2025-06-23 | 5.110 | 5.170 | 5.050 | 5.150 | 5.150 | 145,991 |
| 2025-06-20 | 5.240 | 5.260 | 5.110 | 5.140 | 5.140 | 264,314 |
| 2025-06-19 | 5.180 | 5.260 | 5.160 | 5.200 | 5.200 | 351,891 |
| 2025-06-18 | 5.330 | 5.340 | 5.140 | 5.210 | 5.210 | 226,971 |
| 2025-06-17 | 5.380 | 5.380 | 5.250 | 5.340 | 5.340 | 264,304 |
| 2025-06-16 | 5.400 | 5.410 | 5.350 | 5.390 | 5.390 | 76,861 |
| 2025-06-13 | 5.380 | 5.460 | 5.310 | 5.420 | 5.420 | 155,773 |
| 2025-06-12 | 5.490 | 5.490 | 5.380 | 5.490 | 5.490 | 198,661 |
| 2025-06-11 | 5.590 | 5.590 | 5.440 | 5.490 | 5.490 | 293,847 |
| 2025-06-10 | 5.590 | 5.640 | 5.510 | 5.580 | 5.580 | 133,074 |
| 2025-06-06 | 5.590 | 5.590 | 5.510 | 5.570 | 5.570 | 128,829 |
| 2025-06-05 | 5.560 | 5.560 | 5.500 | 5.560 | 5.560 | 193,054 |
| 2025-06-04 | 5.520 | 5.570 | 5.510 | 5.560 | 5.560 | 186,093 |
| 2025-06-03 | 5.320 | 5.520 | 5.280 | 5.520 | 5.520 | 191,010 |
| 2025-06-02 | 5.360 | 5.360 | 5.260 | 5.280 | 5.280 | 195,329 |
| 2025-05-30 | 5.330 | 5.380 | 5.250 | 5.360 | 5.360 | 349,155 |
| 2025-05-29 | 5.350 | 5.350 | 5.280 | 5.320 | 5.320 | 122,183 |
| 2025-05-28 | 5.320 | 5.340 | 5.280 | 5.340 | 5.340 | 137,249 |
| 2025-05-27 | 5.340 | 5.370 | 5.280 | 5.320 | 5.320 | 287,093 |
| 2025-05-26 | 5.290 | 5.350 | 5.270 | 5.340 | 5.340 | 122,317 |
| 2025-05-23 | 5.320 | 5.350 | 5.200 | 5.290 | 5.290 | 205,578 |
| 2025-05-22 | 5.370 | 5.370 | 5.310 | 5.350 | 5.350 | 263,670 |
| 2025-05-21 | 5.340 | 5.380 | 5.280 | 5.380 | 5.380 | 850,166 |
| 2025-05-20 | 5.390 | 5.390 | 5.310 | 5.390 | 5.390 | 97,139 |
| 2025-05-19 | 5.400 | 5.400 | 5.320 | 5.350 | 5.350 | 317,349 |
| 2025-05-16 | 5.380 | 5.400 | 5.310 | 5.390 | 5.390 | 144,863 |
| 2025-05-15 | 5.380 | 5.380 | 5.300 | 5.370 | 5.370 | 293,656 |
| 2025-05-14 | 5.310 | 5.390 | 5.250 | 5.380 | 5.380 | 752,878 |
| 2025-05-13 | 5.300 | 5.320 | 5.250 | 5.310 | 5.310 | 162,660 |
| 2025-05-12 | 5.260 | 5.320 | 5.260 | 5.310 | 5.310 | 284,949 |
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.