Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.39 <%= Resources.Global.txtDown %>
Updated 03/07/2015
Change % -0.04% Stock price decreasing
Change -0.01 Stock price decreasing
Volume 19,779
High 22.40
Low 22.00
Open € 22.20
ISIN BE0003746600
Prev close € 22.40
# of shares 13.91M
Market cap 311.38M EUR
Intraday

Market closed
Intervest Off-Ware
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  22.39 5.4% Stock price increasing -0.6% Stock price decreasing -16.8% Stock price decreasing 1.0% Stock price increasing 3.9% 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
03/07/2015
22.20
22.40
22.00
22.39
19,779
22.24
243
02/07/2015
21.96
22.40
21.91
22.40
24,333
22.25
274
01/07/2015
21.33
21.60
21.05
21.60
47,550
21.44
413
30/06/2015
21.00
21.40
20.85
21.38
49,504
21.27
514
29/06/2015
20.60
21.40
20.54
21.20
57,931
21.02
466
26/06/2015
20.49
21.25
20.30
21.25
328,561
20.93
964
25/06/2015
20.68
20.70
20.25
20.25
92,094
20.45
600
24/06/2015
20.35
20.72
20.25
20.70
102,258
20.53
830
23/06/2015
20.34
20.45
20.18
20.25
177,774
20.27
1,148
22/06/2015
20.22
20.34
20.15
20.15
101,319
20.23
695
19/06/2015
20.20
20.38
20.03
20.03
86,713
20.17
781
18/06/2015
20.00
20.50
19.75
20.02
215,623
20.11
1,537
17/06/2015
 
22.19
22.19
22.19
0
 
0
16/06/2015
22.80
22.88
22.19
22.19
6,590
22.52
167
15/06/2015
22.56
22.80
22.52
22.68
3,834
22.67
114
12/06/2015
22.90
22.90
22.56
22.67
1,713
22.72
51
11/06/2015
22.52
22.92
22.52
22.55
1,998
22.75
45
10/06/2015
22.07
22.87
22.07
22.45
5,444
22.41
132
09/06/2015
22.45
22.49
22.10
22.10
8,409
22.26
199
08/06/2015
22.52
23.06
22.50
22.50
4,299
22.65
137
05/06/2015
22.60
23.16
22.51
22.52
5,226
22.74
161
04/06/2015
23.25
23.25
22.51
22.51
10,687
22.68
152
03/06/2015
23.30
23.30
22.87
23.30
4,661
23.20
123
02/06/2015
23.25
23.38
22.70
22.70
12,092
23.14
169
01/06/2015
23.40
23.40
23.00
23.10
7,080
23.17
157
29/05/2015
23.12
23.26
22.70
23.00
4,854
22.96
120
28/05/2015
22.85
23.39
22.52
22.52
7,742
22.84
151
27/05/2015
23.74
23.74
22.85
22.85
6,684
23.33
138
26/05/2015
23.72
23.72
23.14
23.14
4,913
23.24
67
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

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.
 
04 July 2015 23:28:40
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150702.1 - EUROWEB5 - 2015-07-05 00:28:40 - 2015-07-04 23:28:40 - 1000 - Website: OKAY