Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.085 | 1.115 | 1.085 | 1.090 | 1.090 | 500 |
| 2025-02-05 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-02-04 | 1.105 | 1.115 | 1.070 | 1.115 | 1.115 | 7,765 |
| 2025-02-03 | 1.095 | 1.120 | 1.080 | 1.105 | 1.105 | 5,274 |
| 2025-01-31 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 168 |
| 2025-01-30 | 1.100 | 1.140 | 1.100 | 1.135 | 1.135 | 3,333 |
| 2025-01-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-28 | 1.140 | 1.170 | 1.110 | 1.110 | 1.110 | 3,377 |
| 2025-01-27 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 440 |
| 2025-01-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 565 |
| 2025-01-23 | 1.140 | 1.140 | 1.125 | 1.130 | 1.130 | 250 |
| 2025-01-22 | 1.125 | 1.150 | 1.125 | 1.150 | 1.150 | 1,399 |
| 2025-01-21 | 1.150 | 1.165 | 1.120 | 1.155 | 1.155 | 4,185 |
| 2025-01-20 | 1.105 | 1.140 | 1.100 | 1.140 | 1.140 | 3,100 |
| 2025-01-17 | 1.165 | 1.170 | 1.110 | 1.120 | 1.120 | 4,834 |
| 2025-01-16 | 1.150 | 1.160 | 1.135 | 1.160 | 1.160 | 1,384 |
| 2025-01-15 | 1.180 | 1.185 | 1.165 | 1.180 | 1.180 | 3,700 |
| 2025-01-14 | 1.250 | 1.250 | 1.190 | 1.210 | 1.210 | 3,375 |
| 2025-01-13 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 1,850 |
| 2025-01-10 | 1.220 | 1.260 | 1.200 | 1.230 | 1.230 | 2,857 |
| 2025-01-09 | 1.250 | 1.250 | 1.175 | 1.225 | 1.225 | 8,673 |
| 2025-01-08 | 1.130 | 1.220 | 1.130 | 1.200 | 1.200 | 25,681 |
| 2025-01-07 | 1.145 | 1.175 | 1.130 | 1.175 | 1.175 | 3,190 |
| 2025-01-03 | 1.155 | 1.160 | 1.130 | 1.160 | 1.160 | 2,889 |
| 2025-01-02 | 1.140 | 1.150 | 1.100 | 1.135 | 1.135 | 7,973 |
| 2024-12-31 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 9,561 |
| 2024-12-30 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 1,213 |
| 2024-12-27 | 1.045 | 1.050 | 1.045 | 1.050 | 1.050 | 500 |
| 2024-12-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-12-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 2,600 |
| 2024-12-19 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 4,010 |
| 2024-12-18 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 13,494 |
| 2024-12-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-12-16 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 3,824 |
| 2024-12-13 | 1.035 | 1.065 | 1.010 | 1.065 | 1.065 | 9,836 |
| 2024-12-12 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-12-11 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-12-10 | 1.040 | 1.045 | 1.010 | 1.045 | 1.045 | 1,120 |
| 2024-12-09 | 1.025 | 1.045 | 1.025 | 1.045 | 1.045 | 1,208 |
| 2024-12-06 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 500 |
| 2024-12-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-12-04 | 1.005 | 1.040 | 1.005 | 1.040 | 1.040 | 707 |
| 2024-12-03 | 1.005 | 1.040 | 1.000 | 1.040 | 1.040 | 698 |
| 2024-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-29 | 0.976 | 1.055 | 0.974 | 1.050 | 1.050 | 1,699 |
| 2024-11-28 | 0.958 | 1.000 | 0.958 | 1.000 | 1.000 | 7,614 |
| 2024-11-27 | 0.978 | 0.988 | 0.962 | 0.976 | 0.976 | 3,507 |
| 2024-11-26 | 0.964 | 1.010 | 0.962 | 0.998 | 0.998 | 402 |
| 2024-11-25 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 50 |
| 2024-11-22 | 1.025 | 1.030 | 0.962 | 0.974 | 0.974 | 3,677 |
| 2024-11-21 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 10 |
| 2024-11-20 | 0.990 | 0.998 | 0.970 | 0.970 | 0.970 | 3,770 |
| 2024-11-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-18 | 1.015 | 1.020 | 1.000 | 1.020 | 1.020 | 1,750 |
| 2024-11-15 | 1.035 | 1.050 | 1.035 | 1.050 | 1.050 | 550 |
| 2024-11-14 | 1.030 | 1.060 | 1.020 | 1.035 | 1.035 | 5,580 |
| 2024-11-13 | 1.035 | 1.050 | 1.030 | 1.050 | 1.050 | 1,639 |
| 2024-11-12 | 1.025 | 1.060 | 1.025 | 1.060 | 1.060 | 1,439 |
| 2024-11-11 | 1.015 | 1.050 | 1.015 | 1.050 | 1.050 | 390 |
| 2024-11-08 | 1.040 | 1.055 | 1.020 | 1.055 | 1.055 | 2,091 |
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.