Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Intercos S.p.A. (0AAR.IL)

Compare

13.04

0.00

(0.00%)

At close: March 3 at 8:11:48 AM GMT

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	14.68	14.68	14.68	13.04	13.04	80
Feb 28, 2025	13.04	13.04	13.04	13.04	13.04	-
Feb 27, 2025	14.20	14.20	14.20	13.04	13.04	139
Feb 26, 2025	14.50	14.50	14.24	13.04	13.04	20
Feb 25, 2025	13.04	13.04	13.04	13.04	13.04	-
Feb 24, 2025	14.56	14.56	14.32	13.04	13.04	3
Feb 21, 2025	13.58	14.16	13.58	13.04	13.04	12
Feb 20, 2025	13.82	13.82	13.82	13.04	13.04	6,440
Feb 19, 2025	14.12	14.12	14.12	13.04	13.04	3
Feb 18, 2025	14.00	14.00	13.96	13.04	13.04	14
Feb 17, 2025	14.06	14.06	14.01	13.04	13.04	10,304
Feb 14, 2025	14.26	14.26	14.26	13.04	13.04	1,745
Feb 13, 2025	14.08	14.10	14.08	13.04	13.04	1,500
Feb 12, 2025	13.78	13.78	13.78	13.04	13.04	7
Feb 11, 2025	13.40	13.50	13.40	13.04	13.04	41,627
Feb 10, 2025	13.44	13.46	13.40	13.04	13.04	71,753
Feb 7, 2025	13.04	13.04	13.04	13.04	13.04	-
Feb 6, 2025	13.54	13.54	13.48	13.04	13.04	2,501
Feb 5, 2025	13.58	13.58	13.34	13.04	13.04	40
Feb 4, 2025	13.68	13.68	13.48	13.04	13.04	446
Feb 3, 2025	14.28	14.28	13.84	13.04	13.04	75
Jan 31, 2025	14.12	14.12	14.12	13.04	13.04	7
Jan 30, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 29, 2025	14.14	14.14	14.14	13.04	13.04	500
Jan 28, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 27, 2025	14.08	14.12	14.04	13.04	13.04	6,044
Jan 24, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 23, 2025	14.34	14.34	14.34	13.04	13.04	507
Jan 22, 2025	14.62	14.62	14.62	13.04	13.04	159
Jan 21, 2025	14.50	14.50	14.50	13.04	13.04	178
Jan 20, 2025	14.66	14.66	14.66	13.04	13.04	634
Jan 17, 2025	14.94	14.94	14.88	13.04	13.04	167
Jan 16, 2025	14.42	14.42	14.42	13.04	13.04	169
Jan 15, 2025	14.08	14.08	14.08	13.04	13.04	631
Jan 14, 2025	13.66	13.92	13.66	13.04	13.04	192
Jan 13, 2025	13.98	14.08	13.88	13.04	13.04	3
Jan 10, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 9, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 8, 2025	14.08	14.08	14.08	13.04	13.04	6
Jan 7, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 6, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 3, 2025	13.04	13.04	13.04	13.04	13.04	-
Jan 2, 2025	13.04	13.04	13.04	13.04	13.04	-
Dec 31, 2024	13.04	13.04	13.04	13.04	13.04	-
Dec 30, 2024	13.92	13.92	13.92	13.04	13.04	307
Dec 27, 2024	13.80	13.80	13.80	13.04	13.04	1
Dec 24, 2024	13.04	13.04	13.04	13.04	13.04	-
Dec 23, 2024	13.04	13.04	13.04	13.04	13.04	-
Dec 20, 2024	13.04	13.04	13.04	13.04	13.04	-
Dec 19, 2024	13.94	13.94	13.94	13.04	13.04	1
Dec 18, 2024	14.22	14.22	14.22	13.04	13.04	20
Dec 17, 2024	14.01	14.06	14.01	13.04	13.04	5,020
Dec 16, 2024	14.04	14.04	14.04	13.04	13.04	6
Dec 13, 2024	13.04	13.04	13.04	13.04	13.04	-
Dec 12, 2024	14.48	14.52	14.48	13.04	13.04	7,705
Dec 11, 2024	14.38	14.47	14.38	13.04	13.04	12,896
Dec 10, 2024	13.78	14.19	13.78	13.04	13.04	41,915
Dec 9, 2024	13.04	13.04	13.04	13.04	13.04	-
Dec 6, 2024	13.62	13.64	13.60	13.04	13.04	20,000
Dec 5, 2024	13.10	13.10	13.10	13.04	13.04	-
Dec 4, 2024	13.36	13.38	13.26	13.04	13.04	347
Dec 3, 2024	13.66	13.66	13.36	13.04	13.04	1,743
Dec 2, 2024	13.62	13.72	13.58	13.04	13.04	3,198
Nov 29, 2024	13.68	13.68	13.63	13.04	13.04	40,001
Nov 28, 2024	13.86	13.86	13.56	13.04	13.04	3,259
Nov 27, 2024	13.52	13.56	13.46	13.04	13.04	7,214
Nov 26, 2024	13.64	13.68	13.40	13.04	13.04	7,480
Nov 25, 2024	13.66	13.66	13.40	13.04	13.04	16,642
Nov 22, 2024	13.42	13.50	13.42	13.04	13.04	986
Nov 21, 2024	13.36	13.42	13.30	13.04	13.04	713
Nov 20, 2024	13.04	13.04	13.04	13.04	13.04	-
Nov 19, 2024	13.50	13.50	13.42	13.04	13.04	7
Nov 18, 2024	14.00	14.00	13.92	13.04	13.04	135
Nov 15, 2024	14.22	14.22	14.22	13.04	13.04	-
Nov 14, 2024	13.04	13.04	13.04	13.04	13.04	-
Nov 13, 2024	14.50	14.58	14.44	13.04	13.04	922
Nov 12, 2024	14.52	14.52	14.50	13.04	13.04	3
Nov 11, 2024	14.72	14.72	14.72	13.04	13.04	-
Nov 8, 2024	13.04	13.04	13.04	13.04	13.04	-
Nov 7, 2024	13.84	14.72	13.84	13.04	13.04	33,638
Nov 6, 2024	14.12	14.12	14.06	13.04	13.04	179
Nov 5, 2024	14.44	14.44	14.44	13.04	13.04	4
Nov 4, 2024	14.70	14.70	14.70	13.04	13.04	30
Nov 1, 2024	14.72	14.76	14.68	13.04	13.04	34,541
Oct 31, 2024	13.04	13.04	13.04	13.04	13.04	-
Oct 30, 2024	14.92	15.10	14.92	13.04	13.04	839
Oct 29, 2024	15.14	15.14	15.14	13.04	13.04	100
Oct 28, 2024	15.26	15.38	15.26	13.04	13.04	4
Oct 25, 2024	15.40	15.46	15.26	13.04	13.04	65
Oct 24, 2024	15.34	15.34	15.34	15.34	15.34	30
Oct 23, 2024	13.04	13.04	13.04	13.04	13.04	-
Oct 22, 2024	15.26	15.26	15.26	13.04	13.04	30
Oct 21, 2024	13.04	13.04	13.04	13.04	13.04	-
Oct 18, 2024	16.02	16.30	16.00	13.04	13.04	24,560
Oct 17, 2024	15.40	15.76	15.40	13.04	13.04	1,777
Oct 16, 2024	15.74	15.80	15.62	13.04	13.04	3,649
Oct 15, 2024	16.50	16.50	16.14	13.04	13.04	34,667
Oct 14, 2024	16.58	16.58	16.39	13.04	13.04	9,465
Oct 11, 2024	16.22	16.54	16.20	13.04	13.04	11,479
Oct 10, 2024	16.07	16.13	16.04	13.04	13.04	14,917
Oct 9, 2024	16.16	16.20	16.02	13.04	13.04	107,534
Oct 8, 2024	16.00	16.00	16.00	13.04	13.04	812
Oct 7, 2024	16.00	16.00	16.00	13.04	13.04	366
Oct 4, 2024	15.62	15.96	15.62	13.04	13.04	2,284
Oct 3, 2024	15.38	15.66	15.36	13.04	13.04	2,764
Oct 2, 2024	15.68	15.70	15.34	13.04	13.04	1,648
Oct 1, 2024	15.96	15.96	15.92	13.04	13.04	191
Sep 30, 2024	16.00	16.00	15.90	13.04	13.04	3
Sep 27, 2024	15.60	15.80	15.60	13.04	13.04	501
Sep 26, 2024	14.98	15.58	14.98	13.04	13.04	1,756
Sep 25, 2024	14.62	14.66	14.60	13.04	13.04	3
Sep 24, 2024	14.24	14.52	14.24	13.04	13.04	8,253
Sep 23, 2024	14.15	14.20	14.14	13.04	13.04	76,978
Sep 20, 2024	14.38	14.38	14.22	13.04	13.04	227
Sep 19, 2024	14.30	14.36	14.30	13.04	13.04	108
Sep 18, 2024	14.50	14.50	14.18	13.04	13.04	340,062
Sep 17, 2024	14.64	14.80	14.64	13.04	13.04	411
Sep 16, 2024	14.72	14.72	14.66	13.04	13.04	360
Sep 13, 2024	14.82	14.88	14.82	13.04	13.04	1
Sep 12, 2024	14.78	14.78	14.70	13.04	13.04	198
Sep 11, 2024	14.86	15.02	14.72	13.04	13.04	2,761
Sep 10, 2024	15.20	15.30	14.56	13.04	13.04	2,676
Sep 9, 2024	13.04	13.04	13.04	13.04	13.04	-
Sep 6, 2024	15.48	15.62	15.48	13.04	13.04	50,401
Sep 5, 2024	15.58	15.58	15.58	13.04	13.04	20
Sep 4, 2024	15.86	15.86	15.86	13.04	13.04	865
Sep 3, 2024	15.76	15.76	15.62	13.04	13.04	145
Sep 2, 2024	15.70	15.70	15.70	13.04	13.04	-
Aug 30, 2024	16.08	16.14	16.08	13.04	13.04	1
Aug 29, 2024	15.88	15.92	15.88	13.04	13.04	42
Aug 28, 2024	15.72	15.82	15.72	13.04	13.04	166
Aug 27, 2024	15.80	15.80	15.64	13.04	13.04	491
Aug 23, 2024	13.04	13.04	13.04	13.04	13.04	-
Aug 22, 2024	15.86	15.86	15.76	13.04	13.04	10,638
Aug 21, 2024	15.74	15.96	15.74	13.04	13.04	101
Aug 20, 2024	15.80	15.80	15.70	13.04	13.04	520
Aug 19, 2024	15.78	15.78	15.70	13.04	13.04	514
Aug 16, 2024	15.60	15.60	15.60	13.04	13.04	112
Aug 15, 2024	13.04	13.04	13.04	13.04	13.04	-
Aug 14, 2024	15.62	15.64	15.56	13.04	13.04	976
Aug 13, 2024	15.60	15.62	15.56	13.04	13.04	190
Aug 12, 2024	15.76	15.76	15.74	13.04	13.04	556
Aug 9, 2024	15.86	15.86	15.86	13.04	13.04	176
Aug 8, 2024	13.04	13.04	13.04	13.04	13.04	-
Aug 7, 2024	15.92	15.92	15.92	13.04	13.04	8,161
Aug 6, 2024	15.96	16.00	15.96	13.04	13.04	319
Aug 5, 2024	16.32	16.34	15.90	13.04	13.04	39,007
Aug 2, 2024	16.44	16.44	16.44	13.04	13.04	-
Aug 1, 2024	16.22	16.36	16.22	13.04	13.04	584
Jul 31, 2024	16.72	16.72	16.72	13.04	13.04	-
Jul 30, 2024	16.82	16.82	16.82	13.04	13.04	-
Jul 29, 2024	16.46	16.64	16.46	13.04	13.04	2
Jul 26, 2024	16.78	16.78	16.74	13.04	13.04	1
Jul 25, 2024	16.64	16.64	16.64	13.04	13.04	33,000
Jul 24, 2024	13.04	13.04	13.04	13.04	13.04	-
Jul 23, 2024	13.04	13.04	13.04	13.04	13.04	-
Jul 22, 2024	13.04	13.04	13.04	13.04	13.04	-
Jul 19, 2024	16.46	16.46	16.40	13.04	13.04	181
Jul 18, 2024	16.00	16.28	16.00	13.04	13.04	2
Jul 17, 2024	15.86	15.86	15.82	13.04	13.04	1,456
Jul 16, 2024	15.84	15.90	15.71	13.04	13.04	16,519
Jul 15, 2024	16.16	16.16	16.16	13.04	13.04	310
Jul 12, 2024	16.20	16.28	16.20	13.04	13.04	333
Jul 11, 2024	15.86	15.86	15.86	13.04	13.04	62
Jul 10, 2024	13.04	13.04	13.04	13.04	13.04	-
Jul 9, 2024	13.04	13.04	13.04	13.04	13.04	-
Jul 8, 2024	15.62	15.64	15.62	13.04	13.04	258
Jul 5, 2024	15.80	15.80	15.80	13.04	13.04	38,362
Jul 4, 2024	15.80	15.86	15.79	13.04	13.04	3,821
Jul 3, 2024	15.96	15.96	15.87	13.04	13.04	55,716
Jul 2, 2024	15.63	15.70	15.63	13.04	13.04	35,563
Jul 1, 2024	15.32	15.58	15.29	13.04	13.04	34,399
Jun 28, 2024	15.24	15.26	15.19	13.04	13.04	12,258
Jun 27, 2024	15.50	15.50	15.28	13.04	13.04	32,134
Jun 26, 2024	15.33	15.46	15.30	13.04	13.04	78,941
Jun 25, 2024	15.63	15.63	15.60	13.04	13.04	28,927
Jun 24, 2024	15.88	15.91	15.62	13.04	13.04	163,183
Jun 21, 2024	15.70	16.20	15.44	13.04	13.04	424,043
Jun 20, 2024	16.44	16.64	16.36	13.04	13.04	66
Jun 19, 2024	16.34	16.38	16.34	13.04	13.04	1
Jun 18, 2024	13.04	13.04	13.04	13.04	13.04	-
Jun 17, 2024	15.85	16.00	15.85	13.04	13.04	9,801
Jun 14, 2024	15.75	15.75	15.56	13.04	13.04	16,915
Jun 13, 2024	15.75	15.75	15.75	13.04	13.04	5,000
Jun 12, 2024	15.87	16.08	15.87	13.04	13.04	14,793
Jun 11, 2024	16.24	16.24	15.50	13.04	13.04	98,098
Jun 10, 2024	15.95	16.06	15.95	13.04	13.04	98,360
Jun 7, 2024	15.96	15.96	15.90	13.04	13.04	5,002
Jun 6, 2024	13.04	13.04	13.04	13.04	13.04	-
Jun 5, 2024	15.24	15.24	15.24	13.04	13.04	-
Jun 4, 2024	15.61	15.61	15.20	13.04	13.04	129
Jun 3, 2024	15.92	15.92	15.84	13.04	13.04	12,102
May 31, 2024	16.00	16.00	15.92	13.04	13.04	463
May 30, 2024	15.75	15.96	15.75	13.04	13.04	5,001
May 29, 2024	15.55	15.55	15.55	13.04	13.04	5,000
May 28, 2024	15.96	15.96	15.92	13.04	13.04	5,001
May 24, 2024	15.60	15.60	15.60	13.04	13.04	5,000
May 23, 2024	15.50	15.70	15.50	13.04	13.04	5,003
May 22, 2024	15.18	15.18	15.18	13.04	13.04	5,000
May 21, 2024	15.10	15.20	15.10	13.04	13.04	5,032
May 20, 2024	15.64	15.64	15.34	13.04	13.04	2
May 17, 2024	15.23	15.32	14.92	13.04	13.04	25,005
May 16, 2024	14.32	14.94	14.32	13.04	13.04	5,560
May 15, 2024	14.49	14.54	14.18	13.04	13.04	27,506
May 14, 2024	13.91	13.91	13.91	13.04	13.04	5,000
May 13, 2024	13.84	13.84	13.84	13.04	13.04	5,000
May 10, 2024	13.82	13.96	13.82	13.04	13.04	921
May 9, 2024	13.82	13.90	13.74	13.04	13.04	69
May 8, 2024	14.08	14.52	13.96	13.04	13.04	21
May 7, 2024	0.19 Dividend
May 7, 2024	13.04	13.04	13.04	13.04	13.04	-
May 3, 2024	13.44	13.44	13.44	13.04	12.85	738
May 2, 2024	13.20	13.20	13.20	13.04	12.85	3
May 1, 2024	13.04	13.04	13.04	13.04	12.85	-
Apr 30, 2024	13.14	13.14	13.14	13.04	12.85	706
Apr 29, 2024	13.18	13.18	13.18	13.04	12.85	-
Apr 26, 2024	13.13	13.13	13.13	13.04	12.85	2,000
Apr 25, 2024	13.10	13.28	13.10	13.04	12.85	150
Apr 24, 2024	13.18	13.24	13.18	13.04	12.85	227
Apr 23, 2024	13.40	13.40	13.18	13.04	12.85	13,237
Apr 22, 2024	13.45	13.45	13.45	13.04	12.85	3,750
Apr 19, 2024	13.42	13.45	13.42	13.04	12.85	3,752
Apr 18, 2024	13.68	13.68	13.68	13.04	12.85	4,176
Apr 17, 2024	13.78	13.78	13.78	13.04	12.85	3,750
Apr 16, 2024	13.46	13.64	13.30	13.04	12.85	1,992
Apr 15, 2024	13.74	13.74	13.74	13.04	12.85	1,264
Apr 12, 2024	13.86	13.86	13.86	13.04	12.85	2
Apr 11, 2024	13.74	13.74	13.74	13.04	12.85	3,558
Apr 10, 2024	14.14	14.14	13.66	13.04	12.85	2,000
Apr 9, 2024	13.98	13.98	13.80	13.04	12.85	17,049
Apr 8, 2024	14.04	14.04	14.04	13.04	12.85	71
Apr 5, 2024	13.50	13.50	13.50	13.04	12.85	3
Apr 4, 2024	13.76	13.76	13.76	13.04	12.85	3
Apr 3, 2024	13.82	13.82	13.82	13.04	12.85	316
Apr 2, 2024	13.32	13.55	13.32	13.04	12.85	22,347
Mar 28, 2024	13.13	13.36	13.13	13.04	12.85	45,787
Mar 27, 2024	13.44	13.44	13.06	13.04	12.85	10,187
Mar 26, 2024	13.04	13.04	13.04	13.04	12.85	-
Mar 25, 2024	13.04	13.04	12.80	13.04	12.85	304
Mar 22, 2024	12.98	13.00	12.98	13.04	12.85	89
Mar 21, 2024	13.22	13.22	13.10	13.04	12.85	2
Mar 20, 2024	13.04	13.04	13.04	13.04	12.85	-
Mar 19, 2024	13.04	13.04	13.04	13.04	12.85	-
Mar 18, 2024	13.04	13.04	13.04	13.04	12.85	-
Mar 15, 2024	13.04	13.04	13.04	13.04	12.85	-
Mar 14, 2024	13.42	13.50	12.10	13.04	12.85	2
Mar 13, 2024	13.04	13.04	13.04	13.04	12.85	-
Mar 12, 2024	13.64	13.64	13.64	13.04	12.85	3
Mar 11, 2024	14.04	14.04	14.04	13.04	12.85	2
Mar 8, 2024	13.58	13.66	13.58	13.04	12.85	17
Mar 7, 2024	13.48	13.48	13.48	13.04	12.85	17
Mar 6, 2024	14.31	14.31	13.84	13.04	12.85	12,512
Mar 5, 2024	14.26	14.54	14.26	13.04	12.85	20,060
Mar 4, 2024	13.96	14.18	13.92	13.04	12.85	18,050

MCBRF

1.3600

0.00%

0MGP.IL Société BIC SA

58.85

-0.68%

KMB.BA Kimberly-Clark Corporation

28,950.00

+1.67%

CPAd.XC

ELAA.MU The Estee Lauder Companies Inc

64.00

-5.88%

ULVRl.XC

RKTl.XC

CRL.L Creightons Plc

32.40

-3.28%

DUNI.ST Duni AB (publ)

98.60

-3.33%

LORA.DU L'Oreal SA

69.50

-0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Intercos S.p.A. (0AAR.IL)

Related Tickers