Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.300	1.345	1.300	1.335	1.335	6,065
2023-11-16	1.330	1.340	1.290	1.330	1.330	779
2023-11-15	1.300	1.330	1.300	1.320	1.320	501
2023-11-14	1.260	1.300	1.200	1.300	1.300	19,583
2023-11-13	1.170	1.270	1.170	1.260	1.260	4,060
2023-11-10	1.170	1.260	1.170	1.220	1.220	206
2023-11-09	1.275	1.275	1.260	1.265	1.265	1,001
2023-11-08	1.220	1.270	1.220	1.260	1.260	6,300
2023-11-07	1.280	1.285	1.250	1.280	1.280	53
2023-11-06	1.250	1.250	1.250	1.250	1.250	191
2023-11-03	1.240	1.240	1.210	1.240	1.240	2,216
2023-11-02	1.250	1.275	1.200	1.245	1.245	5,338
2023-11-01	1.230	1.230	1.200	1.220	1.220	1,398
2023-10-31	1.215	1.250	1.215	1.235	1.235	191
2023-10-30	1.230	1.230	1.230	1.230	1.230	25
2023-10-27	1.200	1.230	1.185	1.230	1.230	1,592
2023-10-26	1.180	1.270	1.180	1.250	1.250	1,375
2023-10-25	1.290	1.290	1.290	1.290	1.290	10
2023-10-24	1.250	1.250	1.250	1.250	1.250	850
2023-10-23	1.300	1.340	1.245	1.250	1.250	4,694
2023-10-20	1.260	1.340	1.220	1.305	1.305	15,412
2023-10-19	1.185	1.270	1.185	1.220	1.220	5,203
2023-10-18	1.200	1.200	1.125	1.180	1.180	3,445
2023-10-17	1.130	1.160	1.125	1.125	1.125	1,450
2023-10-16	1.130	1.170	1.090	1.165	1.165	6,052
2023-10-13	1.195	1.195	1.120	1.175	1.175	2,608
2023-10-12	1.160	1.200	1.140	1.145	1.145	3,232
2023-10-11	1.175	1.195	1.155	1.160	1.160	3,250
2023-10-10	1.255	1.255	1.170	1.170	1.170	3,205
2023-10-09	1.215	1.230	1.180	1.190	1.190	755
2023-10-06	1.220	1.235	1.200	1.230	1.230	1,789
2023-10-05	1.250	1.250	1.210	1.250	1.250	330
2023-10-04	1.210	1.250	1.210	1.230	1.230	4,639
2023-10-03	1.350	1.350	1.250	1.255	1.255	3,566
2023-10-02	1.330	1.340	1.295	1.335	1.335	2,468
2023-09-29	1.370	1.370	1.370	1.370	1.370	10
2023-09-28	1.300	1.300	1.255	1.275	1.275	3,795
2023-09-27	1.320	1.320	1.280	1.320	1.320	1,533
2023-09-26	1.300	1.325	1.270	1.325	1.325	4,150
2023-09-25	1.250	1.320	1.245	1.305	1.305	1,200
2023-09-22	1.335	1.340	1.290	1.320	1.320	1,860
2023-09-21	1.300	1.345	1.295	1.325	1.325	3,445
2023-09-20	1.300	1.350	1.270	1.345	1.345	1,357
2023-09-19	1.350	1.350	1.310	1.345	1.345	2,004
2023-09-18	1.385	1.395	1.350	1.395	1.395	905
2023-09-15	1.385	1.390	1.375	1.390	1.390	1,435
2023-09-14	1.315	1.355	1.310	1.355	1.355	3,731
2023-09-13	1.370	1.385	1.320	1.345	1.345	6,928
2023-09-12	1.360	1.390	1.360	1.365	1.365	1,345
2023-09-11	1.370	1.415	1.340	1.415	1.415	3,332
2023-09-08	1.435	1.490	1.405	1.405	1.405	6,371
2023-09-07	1.525	1.525	1.405	1.475	1.475	1,794
2023-09-06	1.505	1.505	1.435	1.480	1.480	6,740
2023-09-05	1.525	1.525	1.440	1.505	1.505	1,456
2023-09-04	1.520	1.520	1.460	1.460	1.460	7,105
2023-09-01	1.505	1.550	1.505	1.550	1.550	250
2023-08-31	1.525	1.565	1.520	1.565	1.565	3,299
2023-08-30	1.550	1.590	1.515	1.520	1.520	10,224
2023-08-29	1.590	1.590	1.520	1.525	1.525	1,201
2023-08-28	1.500	1.600	1.485	1.560	1.560	17,650

← NewerPage 13 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.