Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.580 | 1.590 | 1.550 | 1.575 | 1.575 | 9,173 |
| 2026-04-28 | 1.520 | 1.585 | 1.520 | 1.580 | 1.580 | 1,799 |
| 2026-04-27 | 1.505 | 1.600 | 1.505 | 1.570 | 1.570 | 4,639 |
| 2026-04-24 | 1.550 | 1.615 | 1.490 | 1.570 | 1.570 | 30,612 |
| 2026-04-23 | 1.510 | 1.520 | 1.450 | 1.510 | 1.510 | 5,856 |
| 2026-04-22 | 1.405 | 1.495 | 1.405 | 1.495 | 1.495 | 4,393 |
| 2026-04-21 | 1.450 | 1.510 | 1.410 | 1.475 | 1.475 | 8,814 |
| 2026-04-20 | 1.380 | 1.430 | 1.350 | 1.420 | 1.420 | 4,250 |
| 2026-04-17 | 1.385 | 1.440 | 1.385 | 1.440 | 1.440 | 7,182 |
| 2026-04-16 | 1.370 | 1.380 | 1.340 | 1.360 | 1.360 | 3,900 |
| 2026-04-15 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2026-04-14 | 1.400 | 1.405 | 1.340 | 1.395 | 1.395 | 663 |
| 2026-04-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-04-08 | 1.300 | 1.380 | 1.300 | 1.370 | 1.370 | 5,307 |
| 2026-04-07 | 1.275 | 1.325 | 1.275 | 1.300 | 1.300 | 4,380 |
| 2026-04-02 | 1.110 | 1.270 | 1.110 | 1.270 | 1.270 | 24,831 |
| 2026-04-01 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-03-31 | 1.235 | 1.235 | 1.220 | 1.225 | 1.225 | 791 |
| 2026-03-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-03-27 | 1.240 | 1.240 | 1.225 | 1.230 | 1.230 | 3 |
| 2026-03-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-03-24 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 729 |
| 2026-03-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-20 | 1.175 | 1.300 | 1.160 | 1.300 | 1.300 | 1,819 |
| 2026-03-19 | 1.210 | 1.270 | 1.170 | 1.205 | 1.205 | 9,283 |
| 2026-03-18 | 1.275 | 1.330 | 1.275 | 1.275 | 1.275 | 801 |
| 2026-03-17 | 1.230 | 1.260 | 1.230 | 1.255 | 1.255 | 2,308 |
| 2026-03-16 | 1.205 | 1.245 | 1.195 | 1.245 | 1.245 | 2,072 |
| 2026-03-13 | 1.200 | 1.255 | 1.190 | 1.240 | 1.240 | 2,849 |
| 2026-03-12 | 1.255 | 1.270 | 1.205 | 1.235 | 1.235 | 1,067 |
| 2026-03-11 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 299 |
| 2026-03-10 | 1.190 | 1.250 | 1.190 | 1.205 | 1.205 | 938 |
| 2026-03-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-03-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 200 |
| 2026-03-05 | 1.215 | 1.260 | 1.205 | 1.225 | 1.225 | 5,193 |
| 2026-03-04 | 1.230 | 1.240 | 1.190 | 1.190 | 1.190 | 1,451 |
| 2026-03-03 | 1.195 | 1.245 | 1.190 | 1.195 | 1.195 | 550 |
| 2026-03-02 | 0.990 | 1.290 | 0.990 | 1.275 | 1.275 | 3,426 |
| 2026-02-27 | 1.260 | 1.320 | 1.260 | 1.305 | 1.305 | 310 |
| 2026-02-26 | 1.255 | 1.310 | 1.250 | 1.310 | 1.310 | 3,163 |
| 2026-02-25 | 1.265 | 1.315 | 1.260 | 1.285 | 1.285 | 5,751 |
| 2026-02-24 | 1.315 | 1.320 | 1.310 | 1.310 | 1.310 | 1,201 |
| 2026-02-20 | 1.290 | 1.325 | 1.290 | 1.325 | 1.325 | 1,260 |
| 2026-02-19 | 1.290 | 1.290 | 1.235 | 1.285 | 1.285 | 2,790 |
| 2026-02-18 | 1.255 | 1.335 | 1.255 | 1.320 | 1.320 | 3,078 |
| 2026-02-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,552 |
| 2026-02-16 | 1.280 | 1.370 | 1.280 | 1.370 | 1.370 | 700 |
| 2026-02-13 | 1.270 | 1.330 | 1.265 | 1.330 | 1.330 | 2,510 |
| 2026-02-12 | 1.390 | 1.390 | 1.285 | 1.355 | 1.355 | 2,659 |
| 2026-02-11 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 1,006 |
| 2026-02-10 | 1.305 | 1.360 | 1.305 | 1.360 | 1.360 | 505 |
| 2026-02-09 | 1.370 | 1.390 | 1.340 | 1.365 | 1.365 | 2,221 |
| 2026-02-06 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 7,662 |
| 2026-02-05 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2026-02-04 | 1.365 | 1.395 | 1.350 | 1.395 | 1.395 | 4,000 |
| 2026-02-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-02-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-01-30 | 1.375 | 1.440 | 1.375 | 1.440 | 1.440 | 350 |
| 2026-01-29 | 1.415 | 1.415 | 1.390 | 1.395 | 1.395 | 16,964 |
| 2026-01-28 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 1,935 |
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.