Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.40 <%= Resources.Global.txtDown %>
Updated 10:17:31
Change % -1.39% Stock price decreasing
Change -0.33 Stock price decreasing
Volume 601
High 23.73
Low 23.40
Open € 23.73
ISIN BE0003746600
Prev close € 23.73
# of shares 13.91M
Market cap 325.43M EUR
Intraday

Intervest Off-Ware
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  23.40 1.5% Stock price increasing -12.4% Stock price decreasing -12.2% Stock price decreasing 4.9% Stock price increasing 5.7% Stock price increasing

History: Intervest Off-Ware

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/05/2015
23.20
23.73
23.20
23.73
900
23.59
22
22/05/2015
23.18
23.51
23.18
23.19
3,049
23.34
77
21/05/2015
23.34
23.35
22.90
23.35
4,361
23.22
107
20/05/2015
23.00
23.33
23.00
23.06
1,811
23.13
57
19/05/2015
23.21
23.35
22.85
23.05
12,360
23.01
103
18/05/2015
23.00
23.35
23.00
23.22
1,924
23.19
83
15/05/2015
23.18
23.50
23.02
23.02
3,564
23.25
75
14/05/2015
23.10
23.34
23.10
23.28
1,478
23.27
28
13/05/2015
22.85
23.30
22.85
23.00
6,934
22.97
76
12/05/2015
23.01
23.24
22.80
22.80
8,407
22.91
121
11/05/2015
23.45
23.78
23.01
23.01
7,727
23.36
171
08/05/2015
22.88
23.58
22.87
23.40
9,498
23.20
147
07/05/2015
23.95
23.95
22.50
22.50
18,078
22.97
209
06/05/2015
24.00
24.12
23.79
23.82
5,545
23.89
80
05/05/2015
24.46
24.47
23.96
23.98
11,041
24.23
197
04/05/2015
24.95
25.00
23.80
24.20
34,018
24.07
252
01/05/2015
25.70
25.90
24.94
24.94
15,069
25.21
235
30/04/2015
25.70
25.90
24.94
24.94
15,069
25.21
235
29/04/2015
25.90
26.34
25.72
26.09
2,403
25.98
37
28/04/2015
26.42
26.52
25.90
25.90
7,230
26.06
129
27/04/2015
26.70
26.80
26.47
26.50
4,342
26.63
95
24/04/2015
26.72
26.72
26.03
26.72
5,323
26.60
118
23/04/2015
26.25
26.72
26.02
26.02
4,438
26.30
109
22/04/2015
26.11
26.72
26.02
26.02
3,401
26.25
75
21/04/2015
26.15
26.36
26.01
26.36
9,289
26.10
165
20/04/2015
26.12
26.15
26.01
26.05
8,242
26.04
137
17/04/2015
26.49
26.72
26.00
26.12
7,431
26.40
122
16/04/2015
26.10
26.40
25.94
26.40
5,497
26.26
75
15/04/2015
26.01
26.10
25.90
26.10
7,558
26.00
100
14/04/2015
26.28
26.30
25.95
26.26
4,651
26.11
114
13/04/2015
26.30
26.30
26.10
26.10
14,586
26.22
207
10/04/2015
26.31
26.47
26.02
26.14
5,895
26.14
122
09/04/2015
26.99
26.99
26.28
26.28
9,658
26.51
253
08/04/2015
26.45
26.99
26.28
26.99
6,726
26.72
193
07/04/2015
26.99
26.99
26.28
26.45
3,098
26.57
92
02/04/2015
26.50
27.00
26.50
26.90
4,541
26.85
86
01/04/2015
26.37
26.94
26.30
26.30
5,338
26.52
90
31/03/2015
26.98
27.00
26.05
27.00
12,344
26.94
281
30/03/2015
26.30
26.99
25.93
26.99
8,372
26.75
137
27/03/2015
26.14
26.69
25.92
26.69
2,143
26.42
93
26/03/2015
26.64
26.64
25.89
26.52
5,826
26.34
165
25/03/2015
26.32
26.65
26.26
26.26
7,793
26.49
112
24/03/2015
26.23
26.65
26.10
26.26
5,733
26.29
121
23/03/2015
26.30
26.85
26.10
26.85
4,034
26.59
67
20/03/2015
26.65
26.85
26.00
26.72
14,835
26.69
239
19/03/2015
26.42
26.65
25.94
26.65
5,865
26.31
156
18/03/2015
25.80
26.36
25.76
26.18
5,373
26.02
126
17/03/2015
25.76
26.43
25.76
26.43
8,759
26.09
165
16/03/2015
26.00
26.62
25.89
26.62
3,028
26.34
54
13/03/2015
26.30
26.38
26.20
26.20
1,893
26.25
82
12/03/2015
26.70
26.70
26.20
26.20
8,550
26.37
133
11/03/2015
26.60
26.70
26.35
26.38
12,694
26.54
249
10/03/2015
26.60
26.93
26.60
26.93
6,735
26.66
140
09/03/2015
26.60
26.85
26.32
26.85
5,234
26.64
114
06/03/2015
27.20
27.20
26.60
27.00
6,021
26.90
130
05/03/2015
26.72
27.48
26.20
27.48
6,577
27.00
166
04/03/2015
26.80
27.50
26.20
26.94
25,586
27.04
372
03/03/2015
26.60
26.80
26.57
26.80
3,575
26.71
73
02/03/2015
26.33
27.00
26.33
26.88
7,602
26.87
210
27/02/2015
26.25
27.00
26.10
27.00
9,866
26.70
179
26/02/2015
26.40
26.70
26.25
26.66
4,882
26.54
145
25/02/2015
26.60
26.60
26.10
26.60
7,580
26.49
92
24/02/2015
27.00
27.04
26.20
26.40
6,153
26.48
168
23/02/2015
27.10
27.10
26.00
27.07
9,379
26.61
167
20/02/2015
27.33
27.33
25.98
27.28
9,347
26.58
96

Copyright Euroinvestor A/S 2015   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 May 2015 10:32:38
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150519.1 - EUROWEB7 - 2015-05-26 11:32:38 - 2015-05-26 10:32:38 - 1000 - Website: OKAY