Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.515	1.530	1.440	1.475	1.475	30,579
2025-07-31	1.530	1.560	1.515	1.530	1.530	5,080
2025-07-30	1.565	1.565	1.520	1.520	1.520	3,451
2025-07-29	1.580	1.615	1.570	1.570	1.570	7,710
2025-07-28	1.580	1.610	1.580	1.580	1.580	9,401
2025-07-25	1.570	1.590	1.565	1.580	1.580	14,258
2025-07-24	1.540	1.560	1.525	1.550	1.550	14,040
2025-07-23	1.500	1.580	1.485	1.525	1.525	25,856
2025-07-22	1.530	1.530	1.450	1.495	1.495	17,875
2025-07-21	1.440	1.530	1.395	1.520	1.520	33,626
2025-07-18	1.415	1.440	1.400	1.405	1.405	20,104
2025-07-17	1.380	1.415	1.380	1.400	1.400	24,957
2025-07-16	1.280	1.390	1.280	1.375	1.375	105,323
2025-07-15	1.270	1.340	1.255	1.300	1.300	179,692
2025-07-14	1.260	1.265	1.260	1.260	1.260	5,500
2025-07-11	1.260	1.260	1.260	1.260	1.260	7,788
2025-07-10	1.260	1.265	1.255	1.260	1.260	7,351
2025-07-09	1.255	1.270	1.255	1.260	1.260	26,954
2025-07-08	1.255	1.260	1.255	1.260	1.260	37,050
2025-07-07	1.255	1.255	1.250	1.255	1.255	20,031
2025-07-04	1.255	1.255	1.250	1.250	1.250	1,515
2025-07-03	1.260	1.265	1.250	1.250	1.250	4,001
2025-07-02	1.260	1.265	1.255	1.255	1.255	11,550
2025-07-01	1.265	1.265	1.260	1.260	1.260	4,001
2025-06-30	1.260	1.265	1.255	1.260	1.260	10,181
2025-06-27	1.265	1.265	1.255	1.265	1.265	79,199
2025-06-26	1.260	1.265	1.260	1.265	1.265	9,433
2025-06-25	1.265	1.265	1.255	1.260	1.260	1,989
2025-06-24	1.250	1.260	1.250	1.260	1.260	7,075
2025-06-23	1.260	1.265	1.250	1.260	1.260	3,900
2025-06-20	1.250	1.255	1.250	1.255	1.255	5,500
2025-06-19	1.260	1.260	1.250	1.255	1.255	4,600
2025-06-18	1.250	1.250	1.250	1.250	1.250	15,500
2025-06-17	1.270	1.270	1.250	1.260	1.260	15,866
2025-06-16	1.265	1.265	1.265	1.265	1.265	8,795
2025-06-13	1.250	1.255	1.250	1.255	1.255	6,450
2025-06-12	1.260	1.260	1.260	1.260	1.260	2,500
2025-06-11	1.265	1.265	1.260	1.260	1.260	6,000
2025-06-10	1.250	1.250	1.250	1.250	1.250	3,000
2025-06-06	1.260	1.260	1.250	1.255	1.255	11,785
2025-06-05	1.250	1.265	1.250	1.260	1.260	7,679
2025-06-04	1.250	1.250	1.250	1.250	1.250	4,143
2025-06-03	1.250	1.255	1.245	1.250	1.250	31,000
2025-06-02	1.260	1.260	1.250	1.250	1.250	12,900
2025-05-30	1.250	1.260	1.250	1.250	1.250	14,503
2025-05-29	1.250	1.260	1.250	1.255	1.255	5,199
2025-05-28	1.250	1.260	1.250	1.255	1.255	15,508
2025-05-27	1.250	1.270	1.245	1.260	1.260	23,268
2025-05-26	1.250	1.250	1.250	1.250	1.250	24,996
2025-05-23	1.255	1.255	1.240	1.245	1.245	131,406
2025-05-22	1.250	1.260	1.250	1.260	1.260	8,115
2025-05-21	1.255	1.260	1.250	1.260	1.260	2,748
2025-05-20	1.265	1.265	1.250	1.255	1.255	3,093
2025-05-19	1.250	1.265	1.245	1.250	1.250	23,802
2025-05-16	1.255	1.255	1.245	1.255	1.255	4,642
2025-05-15	1.250	1.255	1.245	1.255	1.255	11,611
2025-05-14	1.250	1.255	1.245	1.255	1.255	31,753
2025-05-13	1.240	1.255	1.240	1.255	1.255	6,758
2025-05-12	1.245	1.245	1.240	1.245	1.245	13,189
2025-05-09	1.240	1.260	1.240	1.245	1.245	33,072

← NewerPage 6 of 21 · 1,242 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.