Athens - Delayed Quote EUR
Intracom Holdings S.A. (INTRK.AT)
3.1800
-0.0700
(-2.15%)
At close: 5:10:32 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.1800 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 294,646 |
| Jun 12, 2025 | 3.2950 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 148,486 |
| Jun 11, 2025 | 3.2600 | 3.3500 | 3.2400 | 3.3100 | 3.3100 | 1,601,132 |
| Jun 10, 2025 | 3.0850 | 3.2550 | 3.0850 | 3.2400 | 3.2400 | 305,136 |
| Jun 6, 2025 | 3.1000 | 3.1250 | 3.0600 | 3.0850 | 3.0850 | 41,704 |
| Jun 5, 2025 | 3.1200 | 3.1400 | 3.0950 | 3.1050 | 3.1050 | 32,652 |
| Jun 4, 2025 | 3.0950 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 173,465 |
| Jun 3, 2025 | 3.0500 | 3.1150 | 3.0500 | 3.0700 | 3.0700 | 59,595 |
| Jun 2, 2025 | 3.1700 | 3.1700 | 3.0700 | 3.0750 | 3.0750 | 51,715 |
| May 30, 2025 | 3.1600 | 3.1850 | 3.1350 | 3.1450 | 3.1450 | 83,874 |
| May 29, 2025 | 3.2200 | 3.2500 | 3.1550 | 3.1600 | 3.1600 | 118,047 |
| May 28, 2025 | 3.1650 | 3.2500 | 3.1650 | 3.2250 | 3.2250 | 319,614 |
| May 27, 2025 | 3.0700 | 3.1750 | 3.0700 | 3.1500 | 3.1500 | 159,108 |
| May 26, 2025 | 3.0000 | 3.0750 | 3.0000 | 3.0750 | 3.0750 | 93,134 |
| May 23, 2025 | 3.0600 | 3.0900 | 2.9450 | 3.0000 | 3.0000 | 264,579 |
| May 22, 2025 | 3.1200 | 3.1200 | 3.0450 | 3.0600 | 3.0600 | 150,995 |
| May 21, 2025 | 3.1100 | 3.1450 | 3.0750 | 3.1200 | 3.1200 | 129,334 |
| May 20, 2025 | 3.1500 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 133,198 |
| May 19, 2025 | 3.1450 | 3.1950 | 3.1000 | 3.1600 | 3.1600 | 131,312 |
| May 16, 2025 | 3.1300 | 3.1650 | 3.1100 | 3.1450 | 3.1450 | 92,035 |
| May 15, 2025 | 3.1500 | 3.1750 | 3.1150 | 3.1200 | 3.1200 | 146,042 |
| May 14, 2025 | 3.1650 | 3.2100 | 3.1200 | 3.1600 | 3.1600 | 199,470 |
| May 13, 2025 | 3.0550 | 3.1550 | 3.0550 | 3.1550 | 3.1550 | 135,914 |
| May 12, 2025 | 3.0500 | 3.1250 | 3.0500 | 3.0550 | 3.0550 | 164,428 |
| May 9, 2025 | 3.0150 | 3.1000 | 3.0150 | 3.0350 | 3.0350 | 140,191 |
| May 8, 2025 | 3.0200 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 61,264 |
| May 7, 2025 | 2.9900 | 3.0600 | 2.9850 | 3.0200 | 3.0200 | 113,574 |
| May 6, 2025 | 3.0200 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 80,181 |
| May 5, 2025 | 3.0600 | 3.0850 | 3.0100 | 3.0300 | 3.0300 | 104,481 |
| May 2, 2025 | 3.1100 | 3.1200 | 3.0700 | 3.0850 | 3.0850 | 96,756 |
| Apr 30, 2025 | 3.1200 | 3.1700 | 3.0300 | 3.0700 | 3.0700 | 194,932 |
| Apr 29, 2025 | 3.1500 | 3.1900 | 3.1000 | 3.1050 | 3.1050 | 131,565 |
| Apr 28, 2025 | 3.0900 | 3.1550 | 3.0600 | 3.1500 | 3.1500 | 248,493 |
| Apr 25, 2025 | 3.0550 | 3.0900 | 3.0150 | 3.0250 | 3.0250 | 61,506 |
| Apr 24, 2025 | 3.0500 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 86,248 |
| Apr 23, 2025 | 2.9550 | 3.0850 | 2.9550 | 3.0700 | 3.0700 | 159,478 |
| Apr 22, 2025 | 2.9400 | 3.0050 | 2.9400 | 2.9550 | 2.9550 | 44,683 |
| Apr 17, 2025 | 2.9900 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 22,365 |
| Apr 16, 2025 | 2.9000 | 2.9900 | 2.9000 | 2.9850 | 2.9850 | 52,773 |
| Apr 15, 2025 | 2.9350 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 76,779 |
| Apr 14, 2025 | 2.8800 | 2.9250 | 2.8300 | 2.8850 | 2.8850 | 103,753 |
| Apr 11, 2025 | 2.7000 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 137,977 |
| Apr 10, 2025 | 2.8000 | 2.8100 | 2.6950 | 2.7000 | 2.7000 | 238,471 |
| Apr 9, 2025 | 2.5600 | 2.6300 | 2.4900 | 2.5500 | 2.5500 | 299,666 |
| Apr 8, 2025 | 2.5800 | 2.7100 | 2.5700 | 2.6350 | 2.6350 | 453,546 |
| Apr 7, 2025 | 2.5700 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 553,288 |
| Apr 4, 2025 | 2.9700 | 2.9900 | 2.7100 | 2.8200 | 2.8200 | 395,537 |
| Apr 3, 2025 | 3.0400 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 193,121 |
| Apr 2, 2025 | 3.0800 | 3.1250 | 3.0550 | 3.0850 | 3.0850 | 116,156 |
| Apr 1, 2025 | 3.0700 | 3.1400 | 3.0700 | 3.0800 | 3.0800 | 97,061 |
| Mar 31, 2025 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 225,537 |
| Mar 28, 2025 | 3.2800 | 3.3200 | 3.2150 | 3.2150 | 3.2150 | 87,677 |
| Mar 27, 2025 | 3.2800 | 3.3100 | 3.2550 | 3.2800 | 3.2800 | 101,550 |
| Mar 26, 2025 | 3.3500 | 3.3750 | 3.2600 | 3.2800 | 3.2800 | 250,927 |
| Mar 24, 2025 | 3.2650 | 3.4000 | 3.2100 | 3.3500 | 3.3500 | 288,239 |
| Mar 21, 2025 | 3.1950 | 3.2650 | 3.1900 | 3.2400 | 3.2400 | 351,140 |
| Mar 20, 2025 | 3.1900 | 3.2450 | 3.1500 | 3.1800 | 3.1800 | 290,548 |
| Mar 19, 2025 | 3.1050 | 3.1750 | 3.1050 | 3.1600 | 3.1600 | 216,121 |
| Mar 18, 2025 | 3.1050 | 3.1750 | 3.1050 | 3.1050 | 3.1050 | 200,147 |
| Mar 17, 2025 | 3.1000 | 3.1450 | 3.0800 | 3.1050 | 3.1050 | 106,315 |
| Mar 14, 2025 | 3.1000 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 157,439 |
| Mar 13, 2025 | 3.1000 | 3.1000 | 3.0350 | 3.0800 | 3.0800 | 133,922 |
| Mar 12, 2025 | 3.0000 | 3.0950 | 3.0000 | 3.0750 | 3.0750 | 115,322 |
| Mar 11, 2025 | 3.0550 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 91,554 |
| Mar 10, 2025 | 3.0200 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 194,066 |
| Mar 7, 2025 | 3.0800 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 66,845 |
| Mar 6, 2025 | 3.0800 | 3.1250 | 3.0500 | 3.0550 | 3.0550 | 45,245 |
| Mar 5, 2025 | 3.0350 | 3.0850 | 3.0350 | 3.0750 | 3.0750 | 90,614 |
| Mar 4, 2025 | 3.0500 | 3.1650 | 2.9900 | 3.0000 | 3.0000 | 211,393 |
| Feb 28, 2025 | 3.0200 | 3.0850 | 3.0200 | 3.0600 | 3.0600 | 104,182 |
| Feb 27, 2025 | 3.0800 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 135,632 |
| Feb 26, 2025 | 3.1100 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 61,498 |
| Feb 25, 2025 | 3.1200 | 3.1350 | 3.0850 | 3.1100 | 3.1100 | 104,793 |
| Feb 24, 2025 | 3.2300 | 3.2800 | 3.1300 | 3.1400 | 3.1400 | 201,377 |
| Feb 21, 2025 | 3.2800 | 3.3050 | 3.1950 | 3.2300 | 3.2300 | 127,326 |
| Feb 20, 2025 | 3.2250 | 3.2950 | 3.2150 | 3.2800 | 3.2800 | 106,737 |
| Feb 19, 2025 | 3.1800 | 3.3050 | 3.1750 | 3.2250 | 3.2250 | 341,638 |
| Feb 18, 2025 | 3.1600 | 3.1800 | 3.0950 | 3.1350 | 3.1350 | 87,245 |
| Feb 17, 2025 | 3.1300 | 3.1850 | 3.1250 | 3.1550 | 3.1550 | 79,751 |
| Feb 14, 2025 | 3.1600 | 3.1650 | 3.0950 | 3.1300 | 3.1300 | 105,903 |
| Feb 13, 2025 | 3.0900 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 224,945 |
| Feb 12, 2025 | 3.0450 | 3.1050 | 3.0450 | 3.0900 | 3.0900 | 117,143 |
| Feb 11, 2025 | 2.9500 | 3.0800 | 2.9500 | 3.0450 | 3.0450 | 154,298 |
| Feb 10, 2025 | 2.9650 | 3.0150 | 2.9500 | 2.9700 | 2.9700 | 82,104 |
| Feb 7, 2025 | 2.9500 | 3.0200 | 2.9500 | 2.9650 | 2.9650 | 65,784 |
| Feb 6, 2025 | 2.9200 | 2.9900 | 2.9200 | 2.9500 | 2.9500 | 52,446 |
| Feb 5, 2025 | 2.9700 | 2.9750 | 2.9000 | 2.9200 | 2.9200 | 108,282 |
| Feb 4, 2025 | 2.9850 | 2.9850 | 2.8900 | 2.9300 | 2.9300 | 136,710 |
| Feb 3, 2025 | 3.0550 | 3.0750 | 2.9000 | 2.9200 | 2.9200 | 342,738 |
| Jan 31, 2025 | 3.1200 | 3.1950 | 3.1100 | 3.1100 | 3.1100 | 89,103 |
| Jan 30, 2025 | 3.1400 | 3.1700 | 3.1000 | 3.1450 | 3.1450 | 74,825 |
| Jan 29, 2025 | 3.1750 | 3.2200 | 3.1350 | 3.1400 | 3.1400 | 156,314 |
| Jan 28, 2025 | 3.1900 | 3.2350 | 3.1600 | 3.1700 | 3.1700 | 86,687 |
| Jan 27, 2025 | 3.2400 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 109,105 |
| Jan 24, 2025 | 3.2500 | 3.3200 | 3.2500 | 3.2600 | 3.2600 | 168,776 |
| Jan 23, 2025 | 3.2700 | 3.3400 | 3.2000 | 3.2450 | 3.2450 | 99,955 |
| Jan 22, 2025 | 3.2400 | 3.3350 | 3.2200 | 3.2500 | 3.2500 | 242,192 |
| Jan 21, 2025 | 3.1200 | 3.2500 | 3.0850 | 3.2200 | 3.2200 | 265,881 |
| Jan 20, 2025 | 3.1500 | 3.1850 | 3.0800 | 3.1200 | 3.1200 | 123,716 |
| Jan 17, 2025 | 3.1000 | 3.1600 | 3.1000 | 3.1450 | 3.1450 | 158,750 |
| Jan 16, 2025 | 3.1500 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 47,997 |
| Jan 15, 2025 | 3.1300 | 3.1650 | 3.0750 | 3.1300 | 3.1300 | 73,626 |
| Jan 14, 2025 | 3.0850 | 3.1850 | 3.0850 | 3.1300 | 3.1300 | 96,247 |
| Jan 13, 2025 | 3.0450 | 3.0950 | 2.9850 | 3.0950 | 3.0950 | 114,076 |
| Jan 10, 2025 | 3.1750 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 176,279 |
| Jan 9, 2025 | 3.0000 | 3.2000 | 3.0000 | 3.1750 | 3.1750 | 148,501 |
| Jan 8, 2025 | 3.0250 | 3.0850 | 3.0100 | 3.0150 | 3.0150 | 174,392 |
| Jan 7, 2025 | 3.1000 | 3.1400 | 3.0400 | 3.0550 | 3.0550 | 216,181 |
| Jan 3, 2025 | 3.0400 | 3.1250 | 3.0400 | 3.1000 | 3.1000 | 62,339 |
| Jan 2, 2025 | 2.9850 | 3.0900 | 2.9800 | 3.0850 | 3.0850 | 109,006 |
| Dec 31, 2024 | 2.9250 | 2.9800 | 2.8850 | 2.9800 | 2.9800 | 72,688 |
| Dec 30, 2024 | 2.9450 | 2.9600 | 2.9150 | 2.9550 | 2.9550 | 47,761 |
| Dec 27, 2024 | 2.8900 | 2.9400 | 2.8400 | 2.9200 | 2.9200 | 65,887 |
| Dec 23, 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8400 | 2.8400 | 28,243 |
| Dec 20, 2024 | 2.8300 | 2.8900 | 2.8050 | 2.8600 | 2.8600 | 69,446 |
| Dec 19, 2024 | 2.8700 | 2.8850 | 2.8450 | 2.8700 | 2.8700 | 47,213 |
| Dec 18, 2024 | 2.9600 | 2.9600 | 2.8850 | 2.9000 | 2.9000 | 32,930 |
| Dec 17, 2024 | 2.9300 | 2.9600 | 2.9000 | 2.9050 | 2.9050 | 41,225 |
| Dec 16, 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 30,222 |
| Dec 13, 2024 | 2.9250 | 2.9550 | 2.9250 | 2.9500 | 2.9500 | 24,924 |
| Dec 12, 2024 | 2.9700 | 2.9850 | 2.9200 | 2.9250 | 2.9250 | 53,051 |
| Dec 11, 2024 | 2.9050 | 2.9650 | 2.9000 | 2.9300 | 2.9300 | 16,251 |
| Dec 10, 2024 | 2.9100 | 3.0100 | 2.9100 | 2.9400 | 2.9400 | 110,789 |
| Dec 9, 2024 | 2.8550 | 2.9800 | 2.8550 | 2.9100 | 2.9100 | 77,796 |
| Dec 6, 2024 | 2.9300 | 2.9600 | 2.8850 | 2.9100 | 2.9100 | 192,780 |
| Dec 5, 2024 | 2.7000 | 2.9200 | 2.6900 | 2.9200 | 2.9200 | 156,285 |
| Dec 4, 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 49,942 |
| Dec 3, 2024 | 2.7000 | 2.7500 | 2.6850 | 2.7000 | 2.7000 | 36,296 |
| Dec 2, 2024 | 2.6550 | 2.7350 | 2.6550 | 2.6900 | 2.6900 | 35,689 |
| Nov 29, 2024 | 2.7400 | 2.7400 | 2.6450 | 2.6550 | 2.6550 | 9,435 |
| Nov 28, 2024 | 2.6700 | 2.7000 | 2.6650 | 2.6750 | 2.6750 | 10,239 |
| Nov 27, 2024 | 2.7900 | 2.7900 | 2.6550 | 2.6700 | 2.6700 | 37,813 |
| Nov 26, 2024 | 2.7600 | 2.7950 | 2.7000 | 2.7100 | 2.7100 | 43,294 |
| Nov 25, 2024 | 2.6000 | 2.8150 | 2.6000 | 2.7550 | 2.7550 | 47,171 |
| Nov 22, 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 29,831 |
| Nov 21, 2024 | 2.5300 | 2.6350 | 2.5000 | 2.6200 | 2.6200 | 46,765 |
| Nov 20, 2024 | 2.5500 | 2.6050 | 2.5350 | 2.5350 | 2.5350 | 51,947 |
| Nov 19, 2024 | 2.6400 | 2.6900 | 2.5200 | 2.5500 | 2.5500 | 132,807 |
| Nov 18, 2024 | 2.7300 | 2.7300 | 2.6300 | 2.6700 | 2.6700 | 115,117 |
| Nov 15, 2024 | 2.7450 | 2.7600 | 2.7150 | 2.7300 | 2.7300 | 12,630 |
| Nov 14, 2024 | 2.7250 | 2.8200 | 2.7250 | 2.7400 | 2.7400 | 82,582 |
| Nov 13, 2024 | 2.7400 | 2.7800 | 2.7250 | 2.7800 | 2.7800 | 43,588 |
| Nov 12, 2024 | 2.7400 | 2.7850 | 2.7400 | 2.7500 | 2.7500 | 32,203 |
| Nov 11, 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7400 | 2.7400 | 87,945 |
| Nov 8, 2024 | 2.7000 | 2.7250 | 2.6400 | 2.6950 | 2.6950 | 91,763 |
| Nov 7, 2024 | 2.7900 | 2.7900 | 2.6550 | 2.7100 | 2.7100 | 62,650 |
| Nov 6, 2024 | 2.7950 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 90,117 |
| Nov 5, 2024 | 2.7250 | 2.8000 | 2.7200 | 2.7850 | 2.7850 | 63,553 |
| Nov 4, 2024 | 2.7500 | 2.7550 | 2.6600 | 2.7000 | 2.7000 | 99,551 |
| Nov 1, 2024 | 2.7150 | 2.7850 | 2.7150 | 2.7750 | 2.7750 | 17,940 |
| Oct 31, 2024 | 2.6700 | 2.7800 | 2.6700 | 2.7550 | 2.7550 | 92,605 |
| Oct 30, 2024 | 2.7750 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 100,251 |
| Oct 29, 2024 | 2.8000 | 2.8800 | 2.7800 | 2.7950 | 2.7950 | 37,043 |
| Oct 25, 2024 | 2.8500 | 2.8750 | 2.7700 | 2.7750 | 2.7750 | 41,410 |
| Oct 24, 2024 | 2.8600 | 2.9050 | 2.8200 | 2.8300 | 2.8300 | 45,150 |
| Oct 23, 2024 | 2.8950 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 38,888 |
| Oct 22, 2024 | 2.9400 | 2.9450 | 2.8700 | 2.8800 | 2.8800 | 41,964 |
| Oct 21, 2024 | 2.9050 | 2.9900 | 2.9050 | 2.9850 | 2.9850 | 30,876 |
| Oct 18, 2024 | 2.9400 | 2.9600 | 2.9050 | 2.9250 | 2.9250 | 40,378 |
| Oct 17, 2024 | 2.9300 | 2.9400 | 2.8950 | 2.9050 | 2.9050 | 83,322 |
| Oct 16, 2024 | 2.9100 | 2.9850 | 2.8650 | 2.9200 | 2.9200 | 36,868 |
| Oct 15, 2024 | 2.8900 | 2.9550 | 2.8800 | 2.9100 | 2.9100 | 24,702 |
| Oct 14, 2024 | 2.9700 | 2.9700 | 2.8900 | 2.9100 | 2.9100 | 37,488 |
| Oct 11, 2024 | 2.8800 | 2.9400 | 2.8650 | 2.9150 | 2.9150 | 64,481 |
| Oct 10, 2024 | 2.9300 | 2.9400 | 2.8750 | 2.8800 | 2.8800 | 91,765 |
| Oct 9, 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 31,926 |
| Oct 8, 2024 | 2.9500 | 2.9950 | 2.9500 | 2.9600 | 2.9600 | 69,069 |
| Oct 7, 2024 | 2.9650 | 3.0450 | 2.9650 | 2.9900 | 2.9900 | 28,435 |
| Oct 4, 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 56,854 |
| Oct 3, 2024 | 3.0000 | 3.0500 | 2.9800 | 2.9850 | 2.9850 | 28,997 |
| Oct 2, 2024 | 3.0800 | 3.0900 | 3.0000 | 3.0350 | 3.0350 | 519,923 |
| Oct 1, 2024 | 3.1150 | 3.1350 | 3.0700 | 3.1150 | 3.1150 | 42,764 |
| Sep 30, 2024 | 3.0900 | 3.1300 | 3.0800 | 3.0950 | 3.0950 | 84,719 |
| Sep 27, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1100 | 3.1100 | 23,412 |
| Sep 26, 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 36,361 |
| Sep 25, 2024 | 3.1300 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 77,336 |
| Sep 24, 2024 | 3.1800 | 3.2050 | 3.1250 | 3.1500 | 3.1500 | 38,651 |
| Sep 23, 2024 | 2.9900 | 3.1800 | 2.9900 | 3.1500 | 3.1500 | 71,215 |
| Sep 20, 2024 | 3.0200 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 24,613 |
| Sep 19, 2024 | 3.0350 | 3.0400 | 2.9850 | 3.0250 | 3.0250 | 51,151 |
| Sep 18, 2024 | 3.0300 | 3.0750 | 2.9800 | 2.9800 | 2.9800 | 32,355 |
| Sep 17, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0350 | 3.0350 | 15,386 |
| Sep 16, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 28,282 |
| Sep 13, 2024 | 3.0000 | 3.0600 | 2.9700 | 3.0600 | 3.0600 | 55,426 |
| Sep 12, 2024 | 3.0400 | 3.1150 | 2.9800 | 2.9800 | 2.9800 | 110,978 |
| Sep 11, 2024 | 3.1050 | 3.1250 | 2.9200 | 3.0500 | 3.0500 | 188,117 |
| Sep 10, 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1350 | 3.1350 | 36,518 |
| Sep 9, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1650 | 3.1650 | 78,587 |
| Sep 6, 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1150 | 3.1150 | 64,029 |
| Sep 5, 2024 | 3.1700 | 3.2100 | 3.1400 | 3.1550 | 3.1550 | 73,671 |
| Sep 4, 2024 | 3.1550 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 21,287 |
| Sep 3, 2024 | 3.2150 | 3.2650 | 3.1800 | 3.2250 | 3.2250 | 55,636 |
| Sep 2, 2024 | 3.2150 | 3.2150 | 3.1450 | 3.1700 | 3.1700 | 21,208 |
| Aug 30, 2024 | 3.1800 | 3.1950 | 3.1650 | 3.1700 | 3.1700 | 15,365 |
| Aug 29, 2024 | 3.1550 | 3.1950 | 3.1400 | 3.1550 | 3.1550 | 21,967 |
| Aug 28, 2024 | 3.2400 | 3.2400 | 3.1700 | 3.1850 | 3.1850 | 12,895 |
| Aug 27, 2024 | 3.2450 | 3.2800 | 3.2150 | 3.2250 | 3.2250 | 38,006 |
| Aug 26, 2024 | 3.1400 | 3.2800 | 3.1300 | 3.2450 | 3.2450 | 134,278 |
| Aug 23, 2024 | 3.1100 | 3.2200 | 3.1000 | 3.1150 | 3.1150 | 65,516 |
| Aug 22, 2024 | 3.1650 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 53,749 |
| Aug 21, 2024 | 3.1900 | 3.2500 | 3.1850 | 3.1900 | 3.1900 | 28,577 |
| Aug 20, 2024 | 3.2100 | 3.2650 | 3.1700 | 3.1800 | 3.1800 | 16,717 |
| Aug 19, 2024 | 3.2350 | 3.2600 | 3.2050 | 3.2100 | 3.2100 | 20,044 |
| Aug 16, 2024 | 3.1750 | 3.2700 | 3.1600 | 3.2650 | 3.2650 | 79,528 |
| Aug 14, 2024 | 3.0800 | 3.1250 | 3.0550 | 3.1200 | 3.1200 | 68,437 |
| Aug 13, 2024 | 3.0150 | 3.0850 | 3.0100 | 3.0250 | 3.0250 | 27,514 |
| Aug 12, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 20,117 |
| Aug 9, 2024 | 3.1000 | 3.1150 | 3.0400 | 3.0700 | 3.0700 | 69,944 |
| Aug 8, 2024 | 3.0100 | 3.0700 | 3.0000 | 3.0250 | 3.0250 | 48,035 |
| Aug 7, 2024 | 2.9900 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 49,871 |
| Aug 6, 2024 | 3.0100 | 3.0750 | 2.9600 | 2.9900 | 2.9900 | 170,411 |
| Aug 5, 2024 | 3.0000 | 3.0500 | 2.8350 | 2.9100 | 2.9100 | 300,514 |
| Aug 2, 2024 | 3.2350 | 3.2550 | 3.1900 | 3.1900 | 3.1900 | 108,232 |
| Aug 1, 2024 | 3.3000 | 3.3100 | 3.2750 | 3.2800 | 3.2800 | 26,018 |
| Jul 31, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3300 | 3.3300 | 10,438 |
| Jul 30, 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3050 | 3.3050 | 22,591 |
| Jul 29, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 15,946 |
| Jul 26, 2024 | 3.3600 | 3.3950 | 3.3350 | 3.3500 | 3.3500 | 53,367 |
| Jul 25, 2024 | 3.3300 | 3.4150 | 3.3300 | 3.3400 | 3.3400 | 27,846 |
| Jul 24, 2024 | 3.3600 | 3.4400 | 3.3600 | 3.3750 | 3.3750 | 51,739 |
| Jul 23, 2024 | 3.4050 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 53,450 |
| Jul 22, 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4100 | 3.4100 | 67,552 |
| Jul 19, 2024 | 3.4000 | 3.4850 | 3.3850 | 3.4100 | 3.4100 | 26,396 |
| Jul 18, 2024 | 3.4500 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 24,930 |
| Jul 17, 2024 | 3.4900 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 22,884 |
| Jul 16, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 24,169 |
| Jul 15, 2024 | 3.4500 | 3.5300 | 3.4400 | 3.4600 | 3.4600 | 57,819 |
| Jul 12, 2024 | 3.4300 | 3.4600 | 3.3950 | 3.4200 | 3.4200 | 24,873 |
| Jul 11, 2024 | 3.3950 | 3.4600 | 3.3850 | 3.4300 | 3.4300 | 23,600 |
| Jul 10, 2024 | 3.4650 | 3.5350 | 3.4050 | 3.4300 | 3.4300 | 94,863 |
| Jul 9, 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4650 | 3.4650 | 212,096 |
| Jul 8, 2024 | 3.3600 | 3.4450 | 3.3600 | 3.3800 | 3.3800 | 23,110 |
| Jul 5, 2024 | 3.4400 | 3.4750 | 3.4000 | 3.4100 | 3.4100 | 94,016 |
| Jul 4, 2024 | 3.2850 | 3.4600 | 3.2850 | 3.4500 | 3.4500 | 116,279 |
| Jul 3, 2024 | 3.2300 | 3.3250 | 3.2300 | 3.3250 | 3.3250 | 81,511 |
| Jul 2, 2024 | 0.07 Dividend | |||||
| Jul 2, 2024 | 3.3350 | 3.3350 | 3.2300 | 3.2300 | 3.2300 | 61,026 |
| Jul 1, 2024 | 3.2000 | 3.4700 | 3.2000 | 3.4000 | 3.3300 | 110,193 |
| Jun 28, 2024 | 3.2650 | 3.2850 | 3.2100 | 3.2100 | 3.1439 | 27,979 |
| Jun 27, 2024 | 3.2550 | 3.3200 | 3.2350 | 3.2400 | 3.1733 | 33,631 |
| Jun 26, 2024 | 3.3300 | 3.3300 | 3.2100 | 3.2550 | 3.1880 | 68,335 |
| Jun 25, 2024 | 0.050372 Dividend | |||||
| Jun 25, 2024 | 3.2100 | 3.3200 | 3.2100 | 3.2600 | 3.1929 | 67,225 |
| Jun 21, 2024 | 3.2400 | 3.3000 | 3.1650 | 3.3000 | 3.1827 | 96,195 |
| Jun 20, 2024 | 3.2800 | 3.3250 | 3.1900 | 3.1900 | 3.0766 | 59,578 |
| Jun 19, 2024 | 3.2700 | 3.3200 | 3.2550 | 3.2750 | 3.1586 | 21,783 |
| Jun 18, 2024 | 3.2350 | 3.3200 | 3.2350 | 3.2900 | 3.1731 | 41,678 |
| Jun 17, 2024 | 3.3400 | 3.3550 | 3.2000 | 3.2350 | 3.1200 | 86,555 |
| Jun 14, 2024 | 3.3000 | 3.3750 | 3.1800 | 3.2900 | 3.1731 | 198,711 |
| Jun 13, 2024 | 3.4800 | 3.5650 | 3.3200 | 3.3200 | 3.2020 | 111,732 |
Related Tickers
ALCA.ST Alcadon Group AB (publ)
23.30
+2.64%
1ASTS.MI AST SPACEMOBILE INC
34.00
+6.92%
HDW-B.ST Hitech & Development Wireless Sweden Holding AB (publ)
0.0033
-5.71%
AMPGW AmpliTech Group, Inc.
0.4400
-10.02%
ICQ.F Invisio AB (publ)
29.90
+1.87%
E3B.BE Eutelsat Communications
2.3850
-4.79%
032500.KQ Kmw Inc.
11,030.00
-1.69%
UTSI UTStarcom Holdings Corp.
2.1750
0.00%
IVSO.ST Invisio AB (publ)
325.50
+0.93%
BITTI.HE Bittium Oyj
7.69
-1.79%