Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.280 | 5.290 | 5.200 | 5.250 | 5.250 | 819,286 |
| 2025-05-08 | 5.330 | 5.330 | 5.180 | 5.280 | 5.280 | 217,951 |
| 2025-05-07 | 5.280 | 5.300 | 5.240 | 5.290 | 5.290 | 74,760 |
| 2025-05-06 | 5.250 | 5.270 | 5.150 | 5.270 | 5.270 | 85,355 |
| 2025-05-05 | 5.200 | 5.290 | 5.160 | 5.230 | 5.230 | 208,431 |
| 2025-05-02 | 4.990 | 5.170 | 4.960 | 5.170 | 5.170 | 197,312 |
| 2025-04-30 | 5.000 | 5.010 | 4.880 | 4.945 | 4.945 | 137,683 |
| 2025-04-29 | 4.950 | 5.010 | 4.920 | 5.000 | 5.000 | 318,298 |
| 2025-04-28 | 5.000 | 5.000 | 4.935 | 4.950 | 4.950 | 86,986 |
| 2025-04-25 | 4.980 | 5.050 | 4.935 | 4.980 | 4.980 | 106,838 |
| 2025-04-24 | 5.030 | 5.030 | 4.950 | 4.980 | 4.980 | 171,945 |
| 2025-04-23 | 5.020 | 5.050 | 4.965 | 5.000 | 5.000 | 97,537 |
| 2025-04-22 | 4.980 | 4.995 | 4.925 | 4.950 | 4.950 | 163,770 |
| 2025-04-17 | 4.975 | 4.980 | 4.915 | 4.980 | 4.980 | 399,226 |
| 2025-04-16 | 5.000 | 5.000 | 4.920 | 4.975 | 4.975 | 104,481 |
| 2025-04-15 | 4.980 | 5.060 | 4.950 | 5.000 | 5.000 | 156,424 |
| 2025-04-14 | 4.840 | 4.980 | 4.705 | 4.955 | 4.955 | 685,353 |
| 2025-04-11 | 4.770 | 4.790 | 4.605 | 4.790 | 4.790 | 180,555 |
| 2025-04-10 | 4.805 | 4.880 | 4.665 | 4.740 | 4.740 | 516,782 |
| 2025-04-09 | 4.500 | 4.620 | 4.275 | 4.480 | 4.480 | 360,255 |
| 2025-04-08 | 4.400 | 4.650 | 4.360 | 4.635 | 4.635 | 508,575 |
| 2025-04-07 | 4.260 | 4.500 | 4.220 | 4.280 | 4.280 | 486,141 |
| 2025-04-04 | 5.020 | 5.020 | 4.635 | 4.710 | 4.710 | 674,181 |
| 2025-04-03 | 5.060 | 5.120 | 4.995 | 5.020 | 5.020 | 290,533 |
| 2025-04-02 | 5.130 | 5.160 | 5.070 | 5.160 | 5.160 | 151,053 |
| 2025-04-01 | 5.200 | 5.230 | 5.120 | 5.170 | 5.170 | 166,892 |
| 2025-03-31 | 5.280 | 5.280 | 5.090 | 5.200 | 5.200 | 342,642 |
| 2025-03-28 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 282,810 |
| 2025-03-27 | 5.390 | 5.390 | 5.300 | 5.340 | 5.340 | 284,227 |
| 2025-03-26 | 5.430 | 5.430 | 5.310 | 5.390 | 5.390 | 402,643 |
| 2025-03-24 | 5.340 | 5.420 | 5.300 | 5.410 | 5.410 | 137,207 |
| 2025-03-21 | 5.390 | 5.390 | 5.300 | 5.340 | 5.340 | 227,618 |
| 2025-03-20 | 5.450 | 5.460 | 5.360 | 5.390 | 5.390 | 196,905 |
| 2025-03-19 | 5.440 | 5.490 | 5.380 | 5.450 | 5.450 | 255,361 |
| 2025-03-18 | 5.470 | 5.500 | 5.400 | 5.490 | 5.490 | 393,410 |
| 2025-03-17 | 5.480 | 5.480 | 5.400 | 5.430 | 5.430 | 181,551 |
| 2025-03-14 | 5.420 | 5.480 | 5.300 | 5.480 | 5.480 | 1,236,672 |
| 2025-03-13 | 5.400 | 5.440 | 5.320 | 5.380 | 5.380 | 240,366 |
| 2025-03-12 | 5.250 | 5.440 | 5.200 | 5.390 | 5.390 | 501,689 |
| 2025-03-11 | 5.240 | 5.260 | 5.190 | 5.230 | 5.230 | 75,888 |
| 2025-03-10 | 5.220 | 5.270 | 5.190 | 5.230 | 5.230 | 270,522 |
| 2025-03-07 | 5.240 | 5.240 | 5.180 | 5.180 | 5.180 | 211,525 |
| 2025-03-06 | 5.340 | 5.340 | 5.210 | 5.270 | 5.270 | 199,873 |
| 2025-03-05 | 5.260 | 5.290 | 5.220 | 5.270 | 5.270 | 122,791 |
| 2025-03-04 | 5.280 | 5.290 | 5.140 | 5.230 | 5.230 | 196,925 |
| 2025-02-28 | 5.350 | 5.370 | 5.240 | 5.250 | 5.250 | 612,369 |
| 2025-02-27 | 5.370 | 5.430 | 5.300 | 5.380 | 5.380 | 278,494 |
| 2025-02-26 | 5.390 | 5.400 | 5.300 | 5.350 | 5.350 | 207,622 |
| 2025-02-25 | 5.280 | 5.380 | 5.250 | 5.380 | 5.380 | 234,471 |
| 2025-02-24 | 5.400 | 5.430 | 5.280 | 5.300 | 5.300 | 297,983 |
| 2025-02-21 | 5.490 | 5.520 | 5.360 | 5.450 | 5.450 | 689,678 |
| 2025-02-20 | 5.390 | 5.490 | 5.350 | 5.480 | 5.480 | 443,129 |
| 2025-02-19 | 5.450 | 5.470 | 5.300 | 5.390 | 5.390 | 340,241 |
| 2025-02-18 | 5.440 | 5.480 | 5.360 | 5.440 | 5.440 | 393,646 |
| 2025-02-17 | 5.320 | 5.460 | 5.300 | 5.440 | 5.440 | 342,653 |
| 2025-02-14 | 5.050 | 5.340 | 5.030 | 5.330 | 5.330 | 442,676 |
| 2025-02-13 | 5.020 | 5.060 | 4.990 | 5.040 | 5.040 | 380,842 |
| 2025-02-12 | 5.050 | 5.050 | 4.985 | 5.020 | 5.020 | 301,020 |
| 2025-02-11 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 110,082 |
| 2025-02-10 | 5.000 | 5.020 | 4.960 | 5.020 | 5.020 | 100,427 |
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.