Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.365 | 1.460 | 1.365 | 1.450 | 1.450 | 2,630 |
| 2026-01-26 | 1.455 | 1.460 | 1.450 | 1.460 | 1.460 | 3,800 |
| 2026-01-23 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 105 |
| 2026-01-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-01-21 | 1.375 | 1.470 | 1.370 | 1.460 | 1.460 | 3,625 |
| 2026-01-20 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,045 |
| 2026-01-19 | 1.370 | 1.480 | 1.370 | 1.480 | 1.480 | 840 |
| 2026-01-16 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 69 |
| 2026-01-15 | 1.480 | 1.480 | 1.445 | 1.445 | 1.445 | 3,850 |
| 2026-01-14 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 1,160 |
| 2026-01-13 | 1.495 | 1.495 | 1.445 | 1.490 | 1.490 | 2,200 |
| 2026-01-12 | 1.490 | 1.490 | 1.455 | 1.480 | 1.480 | 2,070 |
| 2026-01-09 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2026-01-08 | 1.450 | 1.500 | 1.450 | 1.495 | 1.495 | 4,089 |
| 2026-01-07 | 1.475 | 1.485 | 1.430 | 1.480 | 1.480 | 1,350 |
| 2026-01-05 | 1.450 | 1.490 | 1.410 | 1.475 | 1.475 | 4,784 |
| 2026-01-02 | 1.420 | 1.485 | 1.380 | 1.475 | 1.475 | 3,370 |
| 2025-12-31 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 640 |
| 2025-12-30 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 690 |
| 2025-12-29 | 1.410 | 1.440 | 1.375 | 1.375 | 1.375 | 1,850 |
| 2025-12-23 | 1.490 | 1.500 | 1.400 | 1.410 | 1.410 | 8,300 |
| 2025-12-22 | 1.420 | 1.485 | 1.420 | 1.485 | 1.485 | 3,281 |
| 2025-12-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-12-18 | 1.480 | 1.480 | 1.410 | 1.480 | 1.480 | 6,479 |
| 2025-12-17 | 1.485 | 1.485 | 1.440 | 1.440 | 1.440 | 350 |
| 2025-12-16 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 50 |
| 2025-12-15 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 50 |
| 2025-12-12 | 1.400 | 1.475 | 1.400 | 1.460 | 1.460 | 250 |
| 2025-12-11 | 1.450 | 1.480 | 1.450 | 1.475 | 1.475 | 60 |
| 2025-12-10 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 1,000 |
| 2025-12-09 | 1.400 | 1.450 | 1.395 | 1.450 | 1.450 | 2,730 |
| 2025-12-08 | 1.400 | 1.480 | 1.400 | 1.450 | 1.450 | 2,280 |
| 2025-12-05 | 1.440 | 1.475 | 1.435 | 1.440 | 1.440 | 2,300 |
| 2025-12-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,121 |
| 2025-12-03 | 1.440 | 1.450 | 1.440 | 1.445 | 1.445 | 3,638 |
| 2025-12-02 | 1.440 | 1.450 | 1.360 | 1.450 | 1.450 | 674 |
| 2025-12-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-11-28 | 1.400 | 1.430 | 1.360 | 1.420 | 1.420 | 8,370 |
| 2025-11-27 | 1.390 | 1.390 | 1.330 | 1.380 | 1.380 | 14,106 |
| 2025-11-26 | 1.270 | 1.390 | 1.270 | 1.370 | 1.370 | 6,630 |
| 2025-11-25 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 2,631 |
| 2025-11-24 | 1.370 | 1.370 | 1.285 | 1.355 | 1.355 | 798 |
| 2025-11-21 | 1.355 | 1.370 | 1.355 | 1.370 | 1.370 | 250 |
| 2025-11-20 | 1.355 | 1.365 | 1.300 | 1.320 | 1.320 | 6,150 |
| 2025-11-19 | 1.245 | 1.355 | 1.245 | 1.350 | 1.350 | 3,980 |
| 2025-11-18 | 1.275 | 1.320 | 1.260 | 1.320 | 1.320 | 4,464 |
| 2025-11-17 | 1.275 | 1.330 | 1.275 | 1.290 | 1.290 | 200 |
| 2025-11-14 | 1.285 | 1.290 | 1.285 | 1.290 | 1.290 | 2,300 |
| 2025-11-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-12 | 1.220 | 1.345 | 1.220 | 1.340 | 1.340 | 4,292 |
| 2025-11-11 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-11-10 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-11-07 | 1.275 | 1.345 | 1.275 | 1.345 | 1.345 | 350 |
| 2025-11-06 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-11-05 | 1.280 | 1.350 | 1.280 | 1.345 | 1.345 | 3,600 |
| 2025-11-04 | 1.335 | 1.335 | 1.330 | 1.330 | 1.330 | 503 |
| 2025-11-03 | 1.320 | 1.320 | 1.295 | 1.310 | 1.310 | 2,152 |
| 2025-10-31 | 1.295 | 1.350 | 1.295 | 1.350 | 1.350 | 685 |
| 2025-10-30 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 2,075 |
| 2025-10-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 802 |
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.