Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.340 | 1.345 | 1.340 | 1.340 | 1.340 | 909 |
| 2026-07-23 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 300 |
| 2026-07-22 | 1.290 | 1.290 | 1.285 | 1.285 | 1.285 | 1,000 |
| 2026-07-21 | 1.310 | 1.395 | 1.310 | 1.395 | 1.395 | 2,440 |
| 2026-07-20 | 1.375 | 1.395 | 1.325 | 1.395 | 1.395 | 13,941 |
| 2026-07-17 | 1.370 | 1.375 | 1.370 | 1.375 | 1.375 | 400 |
| 2026-07-16 | 1.220 | 1.360 | 1.220 | 1.360 | 1.360 | 750 |
| 2026-07-15 | 1.355 | 1.380 | 1.350 | 1.350 | 1.350 | 4,762 |
| 2026-07-14 | 1.360 | 1.400 | 1.355 | 1.395 | 1.395 | 597 |
| 2026-07-13 | 1.390 | 1.405 | 1.355 | 1.380 | 1.380 | 1,153 |
| 2026-07-10 | 1.440 | 1.445 | 1.360 | 1.380 | 1.380 | 4,119 |
| 2026-07-09 | 1.375 | 1.445 | 1.370 | 1.405 | 1.405 | 8,111 |
| 2026-07-08 | 1.435 | 1.455 | 1.375 | 1.435 | 1.435 | 6,035 |
| 2026-07-07 | 1.400 | 1.460 | 1.400 | 1.435 | 1.435 | 48,756 |
| 2026-07-06 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 250 |
| 2026-07-03 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 300 |
| 2026-07-02 | 1.380 | 1.475 | 1.380 | 1.475 | 1.475 | 922 |
| 2026-07-01 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 1 |
| 2026-06-30 | 1.460 | 1.475 | 1.405 | 1.475 | 1.475 | 1,090 |
| 2026-06-29 | 1.355 | 1.485 | 1.355 | 1.480 | 1.480 | 330 |
| 2026-06-26 | 1.370 | 1.495 | 1.370 | 1.490 | 1.490 | 688 |
| 2026-06-25 | 1.420 | 1.495 | 1.420 | 1.495 | 1.495 | 1,070 |
| 2026-06-24 | 1.490 | 1.500 | 1.490 | 1.495 | 1.495 | 1,000 |
| 2026-06-23 | 1.485 | 1.490 | 1.485 | 1.490 | 1.490 | 304 |
| 2026-06-22 | 1.440 | 1.480 | 1.410 | 1.480 | 1.480 | 2,154 |
| 2026-06-19 | 1.380 | 1.490 | 1.380 | 1.490 | 1.490 | 555 |
| 2026-06-18 | 1.430 | 1.495 | 1.430 | 1.490 | 1.490 | 1,805 |
| 2026-06-17 | 1.500 | 1.500 | 1.425 | 1.500 | 1.500 | 3,502 |
| 2026-06-16 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 1,402 |
| 2026-06-15 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 900 |
| 2026-06-12 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 1,101 |
| 2026-06-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-06-10 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 1,001 |
| 2026-06-09 | 1.490 | 1.570 | 1.480 | 1.500 | 1.500 | 2,880 |
| 2026-06-08 | 1.500 | 1.540 | 1.430 | 1.430 | 1.430 | 2,001 |
| 2026-06-05 | 1.550 | 1.560 | 1.500 | 1.540 | 1.540 | 4,856 |
| 2026-06-04 | 1.560 | 1.565 | 1.560 | 1.560 | 1.560 | 331 |
| 2026-06-03 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 5,302 |
| 2026-06-02 | 1.505 | 1.560 | 1.490 | 1.560 | 1.560 | 2,260 |
| 2026-05-29 | 1.560 | 1.580 | 1.500 | 1.560 | 1.560 | 2,037 |
| 2026-05-28 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 6,485 |
| 2026-05-27 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 2,428 |
| 2026-05-26 | 1.470 | 1.545 | 1.410 | 1.545 | 1.545 | 9,738 |
| 2026-05-25 | 1.465 | 1.485 | 1.415 | 1.475 | 1.475 | 2,364 |
| 2026-05-22 | 1.460 | 1.495 | 1.415 | 1.440 | 1.440 | 9,289 |
| 2026-05-21 | 1.500 | 1.560 | 1.440 | 1.470 | 1.470 | 18,897 |
| 2026-05-20 | 1.560 | 1.570 | 1.510 | 1.560 | 1.560 | 4,412 |
| 2026-05-19 | 1.570 | 1.600 | 1.570 | 1.570 | 1.570 | 1,257 |
| 2026-05-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-05-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-05-14 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 3,001 |
| 2026-05-13 | 1.590 | 1.590 | 1.495 | 1.560 | 1.560 | 1,701 |
| 2026-05-12 | 1.500 | 1.525 | 1.460 | 1.520 | 1.520 | 2,887 |
| 2026-05-11 | 1.450 | 1.505 | 1.450 | 1.500 | 1.500 | 3,376 |
| 2026-05-08 | 1.520 | 1.560 | 1.475 | 1.490 | 1.490 | 19,908 |
| 2026-05-07 | 1.500 | 1.550 | 1.500 | 1.510 | 1.510 | 6,046 |
| 2026-05-06 | 1.500 | 1.550 | 1.500 | 1.535 | 1.535 | 3,719 |
| 2026-05-05 | 1.580 | 1.580 | 1.490 | 1.525 | 1.525 | 17,460 |
| 2026-05-04 | 1.580 | 1.580 | 1.440 | 1.550 | 1.550 | 10,731 |
| 2026-04-30 | 1.590 | 1.615 | 1.500 | 1.500 | 1.500 | 2,427 |
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.