Intertech S.A. Inter. Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-10-15 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-10-14 | 1.330 | 1.330 | 1.325 | 1.325 | 1.325 | 111 |
| 2026-10-13 | 1.340 | 1.345 | 1.340 | 1.340 | 1.340 | 15,291 |
| 2026-10-12 | 1.340 | 1.370 | 1.160 | 1.350 | 1.350 | 1,083 |
| 2026-10-09 | 1.340 | 1.355 | 1.295 | 1.350 | 1.350 | 2,457 |
| 2026-10-08 | 1.305 | 1.345 | 1.300 | 1.345 | 1.345 | 1,315 |
| 2026-10-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 80 |
| 2026-10-06 | 1.350 | 1.355 | 1.300 | 1.355 | 1.355 | 6,532 |
| 2026-10-05 | 1.335 | 1.360 | 1.305 | 1.310 | 1.310 | 12,099 |
| 2026-10-02 | 1.225 | 1.310 | 1.225 | 1.310 | 1.310 | 1,131 |
| 2026-10-01 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1 |
| 2026-09-30 | 1.330 | 1.330 | 1.265 | 1.265 | 1.265 | 710 |
| 2026-09-29 | 1.305 | 1.305 | 1.290 | 1.290 | 1.290 | 5,200 |
| 2026-09-28 | 1.340 | 1.380 | 1.300 | 1.360 | 1.360 | 3,501 |
| 2026-09-25 | 1.350 | 1.365 | 1.300 | 1.340 | 1.340 | 2,206 |
| 2026-09-24 | 1.310 | 1.375 | 1.300 | 1.350 | 1.350 | 5,250 |
| 2026-09-23 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2026-09-22 | 1.210 | 1.340 | 1.210 | 1.335 | 1.335 | 15,681 |
| 2026-09-21 | 1.280 | 1.310 | 1.260 | 1.310 | 1.310 | 91 |
| 2026-09-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4,000 |
| 2026-09-16 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 149 |
| 2026-09-15 | 1.220 | 1.290 | 1.200 | 1.290 | 1.290 | 13,666 |
| 2026-09-14 | 1.240 | 1.265 | 1.230 | 1.240 | 1.240 | 1,721 |
| 2026-09-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,400 |
| 2026-09-10 | 1.220 | 1.280 | 1.195 | 1.270 | 1.270 | 696 |
| 2026-09-09 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 5 |
| 2026-09-08 | 1.260 | 1.275 | 1.260 | 1.270 | 1.270 | 619 |
| 2026-09-07 | 1.290 | 1.320 | 1.235 | 1.235 | 1.235 | 3,694 |
| 2026-09-04 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 346 |
| 2026-09-03 | 1.310 | 1.315 | 1.270 | 1.295 | 1.295 | 2,386 |
| 2026-09-02 | 1.275 | 1.300 | 1.250 | 1.300 | 1.300 | 1,840 |
| 2026-09-01 | 1.260 | 1.290 | 1.250 | 1.275 | 1.275 | 1,282 |
| 2026-08-31 | 1.300 | 1.300 | 1.265 | 1.295 | 1.295 | 13,600 |
| 2026-08-28 | 1.285 | 1.310 | 1.260 | 1.310 | 1.310 | 1,653 |
| 2026-08-27 | 1.290 | 1.330 | 1.275 | 1.275 | 1.275 | 15,724 |
| 2026-08-26 | 1.265 | 1.345 | 1.255 | 1.330 | 1.330 | 2,535 |
| 2026-08-25 | 1.355 | 1.355 | 1.295 | 1.300 | 1.300 | 9,303 |
| 2026-08-24 | 1.375 | 1.400 | 1.310 | 1.390 | 1.390 | 1,802 |
| 2026-08-21 | 1.330 | 1.365 | 1.330 | 1.355 | 1.355 | 1,300 |
| 2026-08-20 | 1.320 | 1.455 | 1.305 | 1.335 | 1.335 | 6,351 |
| 2026-08-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-08-18 | 1.435 | 1.460 | 1.435 | 1.460 | 1.460 | 2,105 |
| 2026-08-17 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 2,599 |
| 2026-08-14 | 1.320 | 1.395 | 1.320 | 1.395 | 1.395 | 250 |
| 2026-08-13 | 1.285 | 1.380 | 1.285 | 1.380 | 1.380 | 750 |
| 2026-08-12 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 150 |
| 2026-08-11 | 1.240 | 1.310 | 1.240 | 1.300 | 1.300 | 920 |
| 2026-08-10 | 1.265 | 1.280 | 1.230 | 1.280 | 1.280 | 5,672 |
| 2026-08-07 | 1.270 | 1.295 | 1.270 | 1.290 | 1.290 | 360 |
| 2026-08-06 | 1.300 | 1.335 | 1.270 | 1.275 | 1.275 | 3,264 |
| 2026-08-05 | 1.320 | 1.335 | 1.270 | 1.290 | 1.290 | 1,512 |
| 2026-08-04 | 1.280 | 1.335 | 1.280 | 1.335 | 1.335 | 246 |
| 2026-08-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 42 |
| 2026-07-31 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 1,500 |
| 2026-07-30 | 1.300 | 1.380 | 1.300 | 1.350 | 1.350 | 3,088 |
| 2026-07-29 | 1.345 | 1.375 | 1.320 | 1.320 | 1.320 | 2,576 |
| 2026-07-28 | 1.330 | 1.360 | 1.295 | 1.350 | 1.350 | 491 |
| 2026-07-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
Page 1 of 21 · 1,244 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.