Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.245 | 1.260 | 1.240 | 1.240 | 1.240 | 11,071 |
| 2025-05-07 | 1.250 | 1.260 | 1.240 | 1.245 | 1.245 | 25,910 |
| 2025-05-06 | 1.240 | 1.250 | 1.240 | 1.245 | 1.245 | 24,568 |
| 2025-05-05 | 1.245 | 1.245 | 1.240 | 1.245 | 1.245 | 30,427 |
| 2025-05-02 | 1.245 | 1.250 | 1.240 | 1.245 | 1.245 | 28,339 |
| 2025-04-30 | 1.250 | 1.255 | 1.235 | 1.240 | 1.240 | 121,569 |
| 2025-04-29 | 1.230 | 1.255 | 1.230 | 1.245 | 1.245 | 64,198 |
| 2025-04-28 | 1.210 | 1.235 | 1.160 | 1.170 | 1.170 | 4,204 |
| 2025-04-25 | 1.150 | 1.235 | 1.140 | 1.210 | 1.210 | 33,216 |
| 2025-04-24 | 1.145 | 1.170 | 1.140 | 1.150 | 1.150 | 5,958 |
| 2025-04-23 | 1.145 | 1.165 | 1.145 | 1.160 | 1.160 | 1,280 |
| 2025-04-22 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 5,670 |
| 2025-04-17 | 1.155 | 1.170 | 1.125 | 1.165 | 1.165 | 18,437 |
| 2025-04-16 | 1.130 | 1.145 | 1.130 | 1.135 | 1.135 | 2,908 |
| 2025-04-15 | 1.150 | 1.150 | 1.115 | 1.135 | 1.135 | 19,915 |
| 2025-04-14 | 1.130 | 1.160 | 1.120 | 1.120 | 1.120 | 23,622 |
| 2025-04-11 | 1.115 | 1.140 | 1.100 | 1.125 | 1.125 | 37,790 |
| 2025-04-10 | 1.170 | 1.180 | 1.115 | 1.115 | 1.115 | 35,397 |
| 2025-04-09 | 1.150 | 1.190 | 1.115 | 1.140 | 1.140 | 72,295 |
| 2025-04-08 | 0.888 | 1.130 | 0.888 | 1.130 | 1.130 | 129,279 |
| 2025-04-07 | 0.870 | 0.914 | 0.802 | 0.872 | 0.872 | 28,635 |
| 2025-04-04 | 1.060 | 1.090 | 0.882 | 0.890 | 0.890 | 112,342 |
| 2025-04-03 | 1.065 | 1.100 | 1.065 | 1.080 | 1.080 | 2,179 |
| 2025-04-02 | 1.115 | 1.115 | 1.110 | 1.115 | 1.115 | 1,046 |
| 2025-04-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 220 |
| 2025-03-31 | 1.095 | 1.110 | 1.060 | 1.060 | 1.060 | 10,677 |
| 2025-03-28 | 1.110 | 1.140 | 1.110 | 1.135 | 1.135 | 2,210 |
| 2025-03-27 | 1.105 | 1.120 | 1.090 | 1.110 | 1.110 | 1,492 |
| 2025-03-26 | 1.100 | 1.120 | 1.085 | 1.110 | 1.110 | 8,316 |
| 2025-03-24 | 1.100 | 1.105 | 1.080 | 1.100 | 1.100 | 2,024 |
| 2025-03-21 | 1.075 | 1.105 | 1.070 | 1.105 | 1.105 | 3,494 |
| 2025-03-20 | 1.100 | 1.100 | 1.075 | 1.100 | 1.100 | 9,235 |
| 2025-03-19 | 1.120 | 1.125 | 1.090 | 1.115 | 1.115 | 2,428 |
| 2025-03-18 | 1.110 | 1.125 | 1.090 | 1.125 | 1.125 | 10,945 |
| 2025-03-17 | 1.090 | 1.120 | 1.085 | 1.090 | 1.090 | 1,813 |
| 2025-03-14 | 1.100 | 1.135 | 1.100 | 1.100 | 1.100 | 14,745 |
| 2025-03-13 | 1.095 | 1.140 | 1.090 | 1.125 | 1.125 | 13,210 |
| 2025-03-12 | 1.160 | 1.180 | 1.065 | 1.065 | 1.065 | 90,941 |
| 2025-03-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-03-10 | 1.145 | 1.180 | 1.130 | 1.170 | 1.170 | 3,141 |
| 2025-03-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 50 |
| 2025-03-06 | 1.215 | 1.235 | 1.150 | 1.170 | 1.170 | 12,147 |
| 2025-03-05 | 1.220 | 1.250 | 1.175 | 1.180 | 1.180 | 36,146 |
| 2025-03-04 | 1.255 | 1.320 | 1.210 | 1.240 | 1.240 | 61,020 |
| 2025-02-28 | 1.190 | 1.280 | 1.190 | 1.255 | 1.255 | 465,067 |
| 2025-02-27 | 1.180 | 1.195 | 1.180 | 1.190 | 1.190 | 1,485 |
| 2025-02-26 | 1.120 | 1.210 | 1.120 | 1.180 | 1.180 | 7,077 |
| 2025-02-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2025-02-24 | 1.095 | 1.095 | 1.085 | 1.085 | 1.085 | 537 |
| 2025-02-21 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 874 |
| 2025-02-20 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-02-19 | 1.140 | 1.150 | 1.120 | 1.145 | 1.145 | 1,615 |
| 2025-02-18 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 781 |
| 2025-02-17 | 1.130 | 1.140 | 1.125 | 1.140 | 1.140 | 920 |
| 2025-02-14 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,160 |
| 2025-02-13 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 765 |
| 2025-02-12 | 1.120 | 1.120 | 1.100 | 1.115 | 1.115 | 1,285 |
| 2025-02-11 | 1.090 | 1.140 | 1.090 | 1.135 | 1.135 | 1,267 |
| 2025-02-10 | 1.085 | 1.120 | 1.080 | 1.115 | 1.115 | 2,742 |
| 2025-02-07 | 1.070 | 1.120 | 1.050 | 1.110 | 1.110 | 11,753 |
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.