Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-10-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-10-23 | 1.325 | 1.350 | 1.310 | 1.350 | 1.350 | 2,450 |
| 2025-10-22 | 1.320 | 1.330 | 1.275 | 1.320 | 1.320 | 3,690 |
| 2025-10-21 | 1.315 | 1.315 | 1.300 | 1.305 | 1.305 | 2,104 |
| 2025-10-20 | 1.260 | 1.295 | 1.260 | 1.295 | 1.295 | 351 |
| 2025-10-17 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 6,120 |
| 2025-10-16 | 1.275 | 1.285 | 1.270 | 1.285 | 1.285 | 4,709 |
| 2025-10-15 | 1.355 | 1.360 | 1.260 | 1.260 | 1.260 | 19,036 |
| 2025-10-14 | 1.375 | 1.375 | 1.350 | 1.355 | 1.355 | 360 |
| 2025-10-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-10-10 | 1.315 | 1.350 | 1.305 | 1.350 | 1.350 | 1,711 |
| 2025-10-09 | 1.300 | 1.355 | 1.290 | 1.315 | 1.315 | 7,171 |
| 2025-10-08 | 1.385 | 1.410 | 1.350 | 1.350 | 1.350 | 2,451 |
| 2025-10-07 | 1.370 | 1.380 | 1.370 | 1.375 | 1.375 | 1,500 |
| 2025-10-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 250 |
| 2025-10-02 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 22,058 |
| 2025-10-01 | 1.400 | 1.410 | 1.305 | 1.400 | 1.400 | 3,505 |
| 2025-09-30 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 9,072 |
| 2025-09-29 | 1.400 | 1.440 | 1.390 | 1.440 | 1.440 | 2,370 |
| 2025-09-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-25 | 1.460 | 1.465 | 1.440 | 1.450 | 1.450 | 1,002 |
| 2025-09-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-23 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 5,790 |
| 2025-09-22 | 1.400 | 1.415 | 1.370 | 1.370 | 1.370 | 452 |
| 2025-09-19 | 1.375 | 1.415 | 1.375 | 1.380 | 1.380 | 350 |
| 2025-09-18 | 1.470 | 1.470 | 1.395 | 1.430 | 1.430 | 7,681 |
| 2025-09-17 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 65 |
| 2025-09-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 200 |
| 2025-09-15 | 1.405 | 1.460 | 1.395 | 1.460 | 1.460 | 4,440 |
| 2025-09-12 | 1.405 | 1.445 | 1.405 | 1.440 | 1.440 | 360 |
| 2025-09-11 | 1.460 | 1.490 | 1.400 | 1.455 | 1.455 | 2,980 |
| 2025-09-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 132 |
| 2025-09-09 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,889 |
| 2025-09-08 | 1.400 | 1.405 | 1.400 | 1.400 | 1.400 | 1,250 |
| 2025-09-05 | 1.400 | 1.430 | 1.390 | 1.405 | 1.405 | 8,980 |
| 2025-09-04 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 900 |
| 2025-09-03 | 1.455 | 1.530 | 1.450 | 1.490 | 1.490 | 20,438 |
| 2025-09-02 | 1.525 | 1.550 | 1.485 | 1.485 | 1.485 | 2,996 |
| 2025-09-01 | 1.590 | 1.590 | 1.520 | 1.525 | 1.525 | 3,220 |
| 2025-08-29 | 1.525 | 1.540 | 1.525 | 1.530 | 1.530 | 1,400 |
| 2025-08-28 | 1.565 | 1.565 | 1.520 | 1.560 | 1.560 | 1,754 |
| 2025-08-27 | 1.590 | 1.600 | 1.555 | 1.580 | 1.580 | 3,795 |
| 2025-08-26 | 1.575 | 1.595 | 1.535 | 1.580 | 1.580 | 9,050 |
| 2025-08-25 | 1.575 | 1.600 | 1.560 | 1.560 | 1.560 | 6,350 |
| 2025-08-22 | 1.630 | 1.630 | 1.570 | 1.575 | 1.575 | 13,309 |
| 2025-08-21 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 4,101 |
| 2025-08-20 | 1.625 | 1.675 | 1.625 | 1.670 | 1.670 | 7,020 |
| 2025-08-19 | 1.655 | 1.685 | 1.630 | 1.660 | 1.660 | 8,260 |
| 2025-08-18 | 1.655 | 1.685 | 1.655 | 1.660 | 1.660 | 2,100 |
| 2025-08-14 | 1.580 | 1.700 | 1.580 | 1.655 | 1.655 | 20,150 |
| 2025-08-13 | 1.585 | 1.600 | 1.555 | 1.585 | 1.585 | 7,994 |
| 2025-08-12 | 1.570 | 1.600 | 1.540 | 1.585 | 1.585 | 8,256 |
| 2025-08-11 | 1.595 | 1.610 | 1.560 | 1.570 | 1.570 | 8,293 |
| 2025-08-08 | 1.580 | 1.610 | 1.540 | 1.585 | 1.585 | 9,936 |
| 2025-08-07 | 1.560 | 1.595 | 1.540 | 1.565 | 1.565 | 9,930 |
| 2025-08-06 | 1.530 | 1.590 | 1.510 | 1.515 | 1.515 | 11,634 |
| 2025-08-05 | 1.500 | 1.520 | 1.500 | 1.515 | 1.515 | 9,300 |
| 2025-08-04 | 1.430 | 1.510 | 1.430 | 1.495 | 1.495 | 12,044 |
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.