Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.310 | 1.310 | 1.215 | 1.240 | 1.240 | 9,212 |
| 2024-05-17 | 1.250 | 1.285 | 1.250 | 1.280 | 1.280 | 2,270 |
| 2024-05-16 | 1.250 | 1.285 | 1.230 | 1.265 | 1.265 | 1,110 |
| 2024-05-15 | 1.260 | 1.290 | 1.260 | 1.285 | 1.285 | 3,232 |
| 2024-05-14 | 1.270 | 1.280 | 1.235 | 1.265 | 1.265 | 4,331 |
| 2024-05-13 | 1.250 | 1.280 | 1.230 | 1.260 | 1.260 | 3,554 |
| 2024-05-10 | 1.260 | 1.275 | 1.250 | 1.260 | 1.260 | 2,850 |
| 2024-05-09 | 1.275 | 1.280 | 1.250 | 1.280 | 1.280 | 1,322 |
| 2024-05-08 | 1.290 | 1.290 | 1.230 | 1.255 | 1.255 | 6,082 |
| 2024-05-02 | 1.255 | 1.290 | 1.250 | 1.290 | 1.290 | 2,005 |
| 2024-04-30 | 1.275 | 1.300 | 1.255 | 1.280 | 1.280 | 4,999 |
| 2024-04-29 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 3,138 |
| 2024-04-26 | 1.260 | 1.345 | 1.260 | 1.320 | 1.320 | 10,830 |
| 2024-04-25 | 1.320 | 1.320 | 1.265 | 1.265 | 1.265 | 4,948 |
| 2024-04-24 | 1.230 | 1.325 | 1.220 | 1.275 | 1.275 | 15,403 |
| 2024-04-23 | 1.245 | 1.245 | 1.200 | 1.235 | 1.235 | 6,978 |
| 2024-04-22 | 1.195 | 1.250 | 1.195 | 1.235 | 1.235 | 2,780 |
| 2024-04-19 | 1.190 | 1.225 | 1.180 | 1.205 | 1.205 | 8,121 |
| 2024-04-18 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 5,049 |
| 2024-04-17 | 1.210 | 1.215 | 1.190 | 1.215 | 1.215 | 3,895 |
| 2024-04-16 | 1.220 | 1.240 | 1.185 | 1.200 | 1.200 | 16,641 |
| 2024-04-15 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 10,225 |
| 2024-04-12 | 1.300 | 1.300 | 1.280 | 1.295 | 1.295 | 1,035 |
| 2024-04-11 | 1.280 | 1.315 | 1.280 | 1.310 | 1.310 | 1,415 |
| 2024-04-10 | 1.300 | 1.335 | 1.295 | 1.300 | 1.300 | 3,871 |
| 2024-04-09 | 1.295 | 1.330 | 1.295 | 1.325 | 1.325 | 3,446 |
| 2024-04-08 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 4,509 |
| 2024-04-05 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 6,087 |
| 2024-04-04 | 1.320 | 1.345 | 1.290 | 1.310 | 1.310 | 3,370 |
| 2024-04-03 | 1.300 | 1.325 | 1.300 | 1.310 | 1.310 | 3,187 |
| 2024-04-02 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 9,413 |
| 2024-03-28 | 1.395 | 1.400 | 1.355 | 1.380 | 1.380 | 2,545 |
| 2024-03-27 | 1.425 | 1.460 | 1.375 | 1.400 | 1.400 | 24,918 |
| 2024-03-26 | 1.300 | 1.400 | 1.290 | 1.400 | 1.400 | 33,385 |
| 2024-03-22 | 1.325 | 1.345 | 1.315 | 1.320 | 1.320 | 1,460 |
| 2024-03-21 | 1.330 | 1.340 | 1.325 | 1.325 | 1.325 | 700 |
| 2024-03-20 | 1.310 | 1.350 | 1.305 | 1.345 | 1.345 | 1,862 |
| 2024-03-19 | 1.340 | 1.370 | 1.340 | 1.355 | 1.355 | 1,947 |
| 2024-03-15 | 1.350 | 1.355 | 1.320 | 1.345 | 1.345 | 1,213 |
| 2024-03-14 | 1.310 | 1.370 | 1.310 | 1.335 | 1.335 | 8,406 |
| 2024-03-13 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 2,030 |
| 2024-03-12 | 1.295 | 1.315 | 1.260 | 1.310 | 1.310 | 5,011 |
| 2024-03-11 | 1.310 | 1.330 | 1.280 | 1.285 | 1.285 | 10,093 |
| 2024-03-08 | 1.330 | 1.345 | 1.300 | 1.345 | 1.345 | 4,452 |
| 2024-03-07 | 1.355 | 1.385 | 1.340 | 1.350 | 1.350 | 11,183 |
| 2024-03-06 | 1.345 | 1.355 | 1.330 | 1.345 | 1.345 | 6,900 |
| 2024-03-05 | 1.335 | 1.350 | 1.305 | 1.340 | 1.340 | 15,506 |
| 2024-03-04 | 1.310 | 1.340 | 1.295 | 1.335 | 1.335 | 10,032 |
| 2024-03-01 | 1.280 | 1.295 | 1.265 | 1.290 | 1.290 | 8,230 |
| 2024-02-29 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 3,808 |
| 2024-02-28 | 1.320 | 1.320 | 1.270 | 1.300 | 1.300 | 2,756 |
| 2024-02-27 | 1.295 | 1.315 | 1.280 | 1.315 | 1.315 | 2,125 |
| 2024-02-26 | 1.305 | 1.320 | 1.300 | 1.320 | 1.320 | 3,677 |
| 2024-02-23 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 8,418 |
| 2024-02-22 | 1.370 | 1.370 | 1.355 | 1.360 | 1.360 | 114 |
| 2024-02-21 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 2,020 |
| 2024-02-20 | 1.320 | 1.335 | 1.300 | 1.335 | 1.335 | 6,586 |
| 2024-02-19 | 1.345 | 1.345 | 1.305 | 1.335 | 1.335 | 2,563 |
| 2024-02-16 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 1,542 |
| 2024-02-15 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 1,718 |
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.