Intertech S.A. Inter. Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,244 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.