Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.320	1.350	1.320	1.330	1.330	5,846
2024-02-13	1.340	1.370	1.330	1.360	1.360	1,900
2024-02-12	1.375	1.375	1.335	1.345	1.345	3,932
2024-02-09	1.375	1.385	1.335	1.360	1.360	5,025
2024-02-08	1.345	1.365	1.300	1.365	1.365	15,253
2024-02-07	1.335	1.360	1.305	1.335	1.335	3,267
2024-02-06	1.380	1.380	1.335	1.365	1.365	9,754
2024-02-05	1.315	1.385	1.310	1.360	1.360	5,477
2024-02-02	1.355	1.360	1.320	1.345	1.345	5,559
2024-02-01	1.390	1.390	1.315	1.320	1.320	8,750
2024-01-31	1.330	1.380	1.320	1.330	1.330	16,165
2024-01-30	1.300	1.325	1.290	1.300	1.300	9,133
2024-01-29	1.345	1.345	1.305	1.330	1.330	2,450
2024-01-26	1.335	1.375	1.325	1.345	1.345	3,940
2024-01-25	1.310	1.360	1.310	1.360	1.360	8,606
2024-01-24	1.345	1.345	1.300	1.320	1.320	2,964
2024-01-23	1.340	1.340	1.300	1.325	1.325	355
2024-01-22	1.270	1.330	1.270	1.320	1.320	8,038
2024-01-19	1.300	1.320	1.280	1.290	1.290	7,055
2024-01-18	1.330	1.330	1.330	1.330	1.330	10
2024-01-17	1.290	1.315	1.285	1.295	1.295	2,980
2024-01-16	1.320	1.330	1.300	1.325	1.325	11,852
2024-01-15	1.325	1.365	1.325	1.350	1.350	810
2024-01-12	1.330	1.360	1.325	1.355	1.355	5,050
2024-01-11	1.350	1.385	1.325	1.360	1.360	18,340
2024-01-10	1.385	1.425	1.300	1.355	1.355	94,473
2024-01-09	1.480	1.485	1.340	1.380	1.380	60,173
2024-01-08	1.435	1.440	1.435	1.440	1.440	1,750
2024-01-05	1.420	1.430	1.380	1.425	1.425	2,934
2024-01-04	1.350	1.420	1.350	1.420	1.420	7,178
2024-01-03	1.480	1.480	1.480	1.480	1.480	0
2024-01-02	1.475	1.480	1.400	1.480	1.480	5,566
2023-12-29	1.420	1.450	1.420	1.450	1.450	1,261
2023-12-28	1.435	1.435	1.435	1.435	1.435	0
2023-12-27	1.410	1.435	1.405	1.435	1.435	291
2023-12-22	1.470	1.480	1.470	1.475	1.475	508
2023-12-21	1.480	1.480	1.480	1.480	1.480	1,000
2023-12-20	1.400	1.485	1.380	1.480	1.480	9,596
2023-12-19	1.380	1.450	1.380	1.430	1.430	1,505
2023-12-18	1.425	1.425	1.380	1.380	1.380	1,810
2023-12-15	1.380	1.405	1.380	1.395	1.395	1,475
2023-12-14	1.490	1.490	1.385	1.410	1.410	4,106
2023-12-13	1.485	1.485	1.400	1.460	1.460	46
2023-12-12	1.440	1.490	1.440	1.460	1.460	350
2023-12-11	1.415	1.440	1.410	1.440	1.440	2,936
2023-12-08	1.410	1.440	1.410	1.415	1.415	5,000
2023-12-07	1.395	1.440	1.365	1.370	1.370	2,145
2023-12-06	1.400	1.400	1.370	1.370	1.370	5,380
2023-12-05	1.335	1.380	1.330	1.350	1.350	3,833
2023-12-04	1.370	1.380	1.355	1.380	1.380	5,055
2023-12-01	1.370	1.390	1.370	1.390	1.390	1,015
2023-11-30	1.375	1.410	1.375	1.390	1.390	8,018
2023-11-29	1.300	1.440	1.300	1.395	1.395	9,111
2023-11-28	1.315	1.350	1.270	1.320	1.320	6,372
2023-11-27	1.365	1.365	1.365	1.365	1.365	4
2023-11-24	1.305	1.350	1.300	1.350	1.350	357
2023-11-23	1.365	1.370	1.310	1.350	1.350	3,990
2023-11-22	1.365	1.370	1.320	1.350	1.350	1,415
2023-11-21	1.320	1.355	1.300	1.355	1.355	4,331
2023-11-20	1.330	1.360	1.330	1.355	1.355	3,848

← NewerPage 12 of 21 · 1,241 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.