Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.360 | 9.600 | 9.340 | 9.600 | 9.600 | 1,486,831 |
| 2026-10-15 | 9.400 | 9.510 | 9.320 | 9.470 | 9.470 | 677,719 |
| 2026-10-14 | 9.600 | 9.640 | 9.200 | 9.500 | 9.500 | 1,291,292 |
| 2026-10-13 | 9.780 | 9.840 | 9.640 | 9.700 | 9.700 | 650,823 |
| 2026-10-12 | 9.700 | 9.840 | 9.600 | 9.840 | 9.840 | 713,061 |
| 2026-10-09 | 9.150 | 9.740 | 9.030 | 9.700 | 9.700 | 1,155,882 |
| 2026-10-08 | 9.350 | 9.370 | 8.680 | 9.130 | 9.130 | 1,709,760 |
| 2026-10-07 | 9.570 | 9.720 | 9.250 | 9.370 | 9.370 | 933,658 |
| 2026-10-06 | 9.390 | 9.720 | 9.310 | 9.470 | 9.470 | 1,421,454 |
| 2026-10-05 | 9.600 | 9.600 | 9.310 | 9.370 | 9.370 | 746,812 |
| 2026-10-02 | 9.740 | 9.790 | 9.500 | 9.540 | 9.540 | 933,899 |
| 2026-10-01 | 9.670 | 9.780 | 9.560 | 9.740 | 9.740 | 297,857 |
| 2026-09-30 | 9.740 | 9.890 | 9.580 | 9.670 | 9.670 | 794,860 |
| 2026-09-29 | 9.900 | 9.950 | 9.810 | 9.810 | 9.810 | 492,051 |
| 2026-09-28 | 9.990 | 9.990 | 9.840 | 9.940 | 9.940 | 341,931 |
| 2026-09-25 | 9.860 | 9.990 | 9.710 | 9.990 | 9.990 | 572,454 |
| 2026-09-24 | 9.980 | 10.000 | 9.770 | 9.800 | 9.800 | 509,387 |
| 2026-09-23 | 10.100 | 10.100 | 9.940 | 9.980 | 9.980 | 237,476 |
| 2026-09-22 | 10.140 | 10.140 | 10.000 | 10.080 | 10.080 | 604,183 |
| 2026-09-21 | 10.100 | 10.200 | 10.040 | 10.120 | 10.120 | 451,857 |
| 2026-09-18 | 10.120 | 10.120 | 9.970 | 10.080 | 10.080 | 2,226,796 |
| 2026-09-17 | 10.140 | 10.240 | 10.000 | 10.180 | 10.180 | 536,073 |
| 2026-09-16 | 10.180 | 10.260 | 9.980 | 10.180 | 10.180 | 778,146 |
| 2026-09-15 | 9.800 | 10.220 | 9.700 | 10.180 | 10.180 | 566,267 |
| 2026-09-14 | 9.990 | 9.990 | 9.630 | 9.790 | 9.790 | 967,294 |
| 2026-09-11 | 10.020 | 10.060 | 10.000 | 10.020 | 10.020 | 354,182 |
| 2026-09-10 | 10.120 | 10.180 | 10.000 | 10.020 | 10.020 | 420,110 |
| 2026-09-09 | 10.120 | 10.180 | 9.990 | 10.180 | 10.180 | 496,542 |
| 2026-09-08 | 10.280 | 10.280 | 10.140 | 10.180 | 10.180 | 623,539 |
| 2026-09-07 | 10.400 | 10.500 | 10.200 | 10.280 | 10.280 | 717,702 |
| 2026-09-04 | 10.380 | 10.460 | 10.340 | 10.400 | 10.400 | 300,137 |
| 2026-09-03 | 10.320 | 10.360 | 10.240 | 10.300 | 10.300 | 254,109 |
| 2026-09-02 | 10.180 | 10.380 | 10.100 | 10.240 | 10.240 | 356,483 |
| 2026-09-01 | 10.240 | 10.300 | 10.080 | 10.180 | 10.180 | 783,176 |
| 2026-08-31 | 10.400 | 10.400 | 10.200 | 10.280 | 10.280 | 411,598 |
| 2026-08-28 | 10.400 | 10.500 | 10.280 | 10.360 | 10.360 | 425,049 |
| 2026-08-27 | 10.560 | 10.660 | 10.240 | 10.400 | 10.400 | 918,131 |
| 2026-08-26 | 10.360 | 10.520 | 10.300 | 10.520 | 10.520 | 671,294 |
| 2026-08-25 | 10.160 | 10.360 | 10.100 | 10.360 | 10.360 | 809,984 |
| 2026-08-24 | 10.180 | 10.180 | 10.000 | 10.140 | 10.140 | 765,670 |
| 2026-08-21 | 10.100 | 10.460 | 10.000 | 10.140 | 10.140 | 763,808 |
| 2026-08-20 | 10.020 | 10.120 | 9.990 | 10.080 | 10.080 | 515,821 |
| 2026-08-19 | 10.120 | 10.180 | 9.920 | 10.060 | 10.060 | 889,327 |
| 2026-08-18 | 10.260 | 10.420 | 10.120 | 10.180 | 10.180 | 619,299 |
| 2026-08-17 | 10.540 | 10.560 | 10.200 | 10.240 | 10.240 | 912,699 |
| 2026-08-14 | 10.460 | 10.560 | 10.340 | 10.500 | 10.500 | 567,150 |
| 2026-08-13 | 10.300 | 10.540 | 10.220 | 10.440 | 10.440 | 1,052,218 |
| 2026-08-12 | 10.400 | 10.400 | 10.040 | 10.180 | 10.180 | 885,210 |
| 2026-08-11 | 10.740 | 10.780 | 10.300 | 10.300 | 10.300 | 1,600,780 |
| 2026-08-10 | 10.620 | 10.840 | 10.500 | 10.740 | 10.740 | 621,279 |
| 2026-08-07 | 10.880 | 10.880 | 10.460 | 10.700 | 10.700 | 1,000,671 |
| 2026-08-06 | 11.060 | 11.160 | 10.860 | 10.860 | 10.860 | 862,521 |
| 2026-08-05 | 11.060 | 11.060 | 10.880 | 10.980 | 10.980 | 591,130 |
| 2026-08-04 | 10.900 | 11.080 | 10.880 | 11.000 | 11.000 | 684,913 |
| 2026-08-03 | 10.580 | 10.960 | 10.580 | 10.900 | 10.900 | 1,309,510 |
| 2026-07-31 | 10.060 | 10.600 | 9.980 | 10.420 | 10.420 | 2,090,360 |
| 2026-07-30 | 9.900 | 10.100 | 9.810 | 9.960 | 9.960 | 2,479,281 |
| 2026-07-29 | 10.040 | 10.260 | 9.680 | 9.900 | 9.900 | 3,264,715 |
| 2026-07-28 | 10.600 | 10.600 | 9.660 | 9.700 | 9.700 | 5,333,633 |
| 2026-07-27 | 11.080 | 11.320 | 10.800 | 10.900 | 10.900 | 1,646,295 |
Page 1 of 2 · 65 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.