Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.210 | 1.240 | 1.190 | 1.190 | 1.190 | 1,469 |
| 2024-08-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 20 |
| 2024-08-09 | 1.160 | 1.210 | 1.155 | 1.205 | 1.205 | 1,077 |
| 2024-08-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2024-08-07 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 107 |
| 2024-08-06 | 1.140 | 1.155 | 1.105 | 1.155 | 1.155 | 3,840 |
| 2024-08-05 | 1.165 | 1.165 | 1.065 | 1.130 | 1.130 | 11,232 |
| 2024-08-02 | 1.240 | 1.280 | 1.220 | 1.230 | 1.230 | 5,245 |
| 2024-08-01 | 1.295 | 1.295 | 1.260 | 1.280 | 1.280 | 2,037 |
| 2024-07-31 | 1.245 | 1.285 | 1.230 | 1.285 | 1.285 | 7,551 |
| 2024-07-30 | 1.250 | 1.285 | 1.235 | 1.285 | 1.285 | 3,004 |
| 2024-07-29 | 1.220 | 1.285 | 1.220 | 1.285 | 1.285 | 750 |
| 2024-07-26 | 1.230 | 1.260 | 1.215 | 1.260 | 1.260 | 1,975 |
| 2024-07-25 | 1.260 | 1.260 | 1.215 | 1.250 | 1.250 | 306 |
| 2024-07-24 | 1.225 | 1.270 | 1.220 | 1.260 | 1.260 | 674 |
| 2024-07-23 | 1.290 | 1.290 | 1.235 | 1.250 | 1.250 | 1,332 |
| 2024-07-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,006 |
| 2024-07-19 | 1.225 | 1.260 | 1.225 | 1.260 | 1.260 | 1,070 |
| 2024-07-18 | 1.235 | 1.260 | 1.215 | 1.260 | 1.260 | 1,273 |
| 2024-07-17 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 750 |
| 2024-07-16 | 1.250 | 1.270 | 1.250 | 1.265 | 1.265 | 3,059 |
| 2024-07-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 391 |
| 2024-07-12 | 1.235 | 1.250 | 1.235 | 1.250 | 1.250 | 2,625 |
| 2024-07-11 | 1.255 | 1.255 | 1.220 | 1.235 | 1.235 | 5,384 |
| 2024-07-10 | 1.280 | 1.295 | 1.280 | 1.290 | 1.290 | 2,600 |
| 2024-07-09 | 1.285 | 1.285 | 1.280 | 1.285 | 1.285 | 192 |
| 2024-07-08 | 1.285 | 1.285 | 1.275 | 1.285 | 1.285 | 180 |
| 2024-07-05 | 1.250 | 1.275 | 1.240 | 1.275 | 1.275 | 1,900 |
| 2024-07-04 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 3,305 |
| 2024-07-03 | 1.180 | 1.255 | 1.165 | 1.255 | 1.255 | 9,740 |
| 2024-07-02 | 1.185 | 1.220 | 1.185 | 1.215 | 1.215 | 310 |
| 2024-07-01 | 1.220 | 1.225 | 1.190 | 1.225 | 1.225 | 1,578 |
| 2024-06-28 | 1.130 | 1.230 | 1.085 | 1.230 | 1.230 | 9,590 |
| 2024-06-27 | 1.135 | 1.185 | 1.135 | 1.185 | 1.185 | 1,174 |
| 2024-06-26 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 10 |
| 2024-06-25 | 1.185 | 1.185 | 1.100 | 1.170 | 1.170 | 1,535 |
| 2024-06-21 | 1.225 | 1.225 | 1.125 | 1.175 | 1.175 | 7,706 |
| 2024-06-20 | 1.190 | 1.190 | 1.085 | 1.180 | 1.180 | 4,523 |
| 2024-06-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 30 |
| 2024-06-18 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 600 |
| 2024-06-17 | 1.175 | 1.175 | 1.170 | 1.170 | 1.170 | 600 |
| 2024-06-14 | 1.245 | 1.245 | 1.115 | 1.170 | 1.170 | 7,109 |
| 2024-06-13 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 144 |
| 2024-06-12 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 897 |
| 2024-06-11 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 1 |
| 2024-06-10 | 1.165 | 1.190 | 1.165 | 1.190 | 1.190 | 194 |
| 2024-06-07 | 1.170 | 1.170 | 1.140 | 1.165 | 1.165 | 2,395 |
| 2024-06-06 | 1.185 | 1.190 | 1.145 | 1.145 | 1.145 | 1,076 |
| 2024-06-05 | 1.175 | 1.180 | 1.170 | 1.180 | 1.180 | 80 |
| 2024-06-04 | 1.200 | 1.225 | 1.145 | 1.155 | 1.155 | 9,724 |
| 2024-06-03 | 1.225 | 1.225 | 1.200 | 1.220 | 1.220 | 644 |
| 2024-05-31 | 1.215 | 1.240 | 1.215 | 1.235 | 1.235 | 2,376 |
| 2024-05-30 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 1,916 |
| 2024-05-29 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 3,360 |
| 2024-05-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5 |
| 2024-05-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 100 |
| 2024-05-24 | 1.240 | 1.250 | 1.240 | 1.245 | 1.245 | 259 |
| 2024-05-23 | 1.220 | 1.230 | 1.180 | 1.210 | 1.210 | 5,933 |
| 2024-05-22 | 1.230 | 1.275 | 1.230 | 1.235 | 1.235 | 75 |
| 2024-05-21 | 1.255 | 1.255 | 1.220 | 1.255 | 1.255 | 1,832 |
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.