Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 300 |
| 2024-11-06 | 1.025 | 1.045 | 1.010 | 1.045 | 1.045 | 3,310 |
| 2024-11-05 | 1.015 | 1.045 | 1.000 | 1.045 | 1.045 | 2,295 |
| 2024-11-04 | 1.010 | 1.015 | 0.998 | 1.010 | 1.010 | 12,816 |
| 2024-11-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-10-31 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 20,974 |
| 2024-10-30 | 1.120 | 1.125 | 1.090 | 1.105 | 1.105 | 586 |
| 2024-10-29 | 1.090 | 1.115 | 1.080 | 1.105 | 1.105 | 161 |
| 2024-10-25 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2024-10-24 | 1.100 | 1.105 | 1.065 | 1.095 | 1.095 | 12,161 |
| 2024-10-23 | 1.120 | 1.135 | 1.080 | 1.130 | 1.130 | 6,256 |
| 2024-10-22 | 1.225 | 1.225 | 1.120 | 1.130 | 1.130 | 6,132 |
| 2024-10-21 | 1.185 | 1.220 | 1.185 | 1.205 | 1.205 | 3,738 |
| 2024-10-18 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2024-10-17 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2024-10-16 | 1.145 | 1.225 | 1.130 | 1.225 | 1.225 | 3,049 |
| 2024-10-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-14 | 1.160 | 1.180 | 1.135 | 1.180 | 1.180 | 3,135 |
| 2024-10-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-10 | 1.130 | 1.190 | 1.125 | 1.170 | 1.170 | 510 |
| 2024-10-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-08 | 1.200 | 1.200 | 1.120 | 1.170 | 1.170 | 590 |
| 2024-10-07 | 1.175 | 1.175 | 1.150 | 1.150 | 1.150 | 799 |
| 2024-10-04 | 1.220 | 1.220 | 1.185 | 1.200 | 1.200 | 10,794 |
| 2024-10-03 | 1.245 | 1.250 | 1.200 | 1.240 | 1.240 | 2,771 |
| 2024-10-02 | 1.200 | 1.230 | 1.185 | 1.215 | 1.215 | 1,411 |
| 2024-10-01 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 4,355 |
| 2024-09-30 | 1.230 | 1.235 | 1.200 | 1.220 | 1.220 | 9,485 |
| 2024-09-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-09-26 | 1.225 | 1.260 | 1.225 | 1.260 | 1.260 | 1,020 |
| 2024-09-25 | 1.225 | 1.275 | 1.220 | 1.260 | 1.260 | 4,611 |
| 2024-09-24 | 1.250 | 1.260 | 1.225 | 1.260 | 1.260 | 1,588 |
| 2024-09-23 | 1.225 | 1.260 | 1.225 | 1.260 | 1.260 | 404 |
| 2024-09-20 | 1.225 | 1.260 | 1.215 | 1.260 | 1.260 | 1,704 |
| 2024-09-19 | 1.215 | 1.265 | 1.215 | 1.265 | 1.265 | 350 |
| 2024-09-18 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-09-17 | 1.225 | 1.285 | 1.165 | 1.265 | 1.265 | 8,990 |
| 2024-09-16 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 41 |
| 2024-09-13 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 691 |
| 2024-09-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-09-11 | 1.205 | 1.230 | 1.200 | 1.230 | 1.230 | 1,368 |
| 2024-09-10 | 1.215 | 1.240 | 1.210 | 1.240 | 1.240 | 1,250 |
| 2024-09-09 | 1.215 | 1.250 | 1.215 | 1.250 | 1.250 | 460 |
| 2024-09-06 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,250 |
| 2024-09-05 | 1.210 | 1.255 | 1.210 | 1.240 | 1.240 | 5,090 |
| 2024-09-04 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 257 |
| 2024-09-03 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 1,333 |
| 2024-09-02 | 1.260 | 1.260 | 1.230 | 1.245 | 1.245 | 2,483 |
| 2024-08-30 | 1.180 | 1.260 | 1.170 | 1.260 | 1.260 | 3,667 |
| 2024-08-29 | 1.190 | 1.220 | 1.180 | 1.220 | 1.220 | 1,318 |
| 2024-08-28 | 1.210 | 1.240 | 1.200 | 1.240 | 1.240 | 2,824 |
| 2024-08-27 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2024-08-26 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 35 |
| 2024-08-23 | 1.260 | 1.270 | 1.220 | 1.235 | 1.235 | 2,977 |
| 2024-08-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-21 | 1.260 | 1.270 | 1.220 | 1.250 | 1.250 | 1,248 |
| 2024-08-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 49 |
| 2024-08-19 | 1.190 | 1.245 | 1.190 | 1.245 | 1.245 | 800 |
| 2024-08-16 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 382 |
| 2024-08-14 | 1.215 | 1.220 | 1.170 | 1.210 | 1.210 | 1,213 |
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.