Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.73 <%= Resources.Global.txtDown %>
Updated 17:00:00
Change % -0.29% Stock price decreasing
Change -0.07 Stock price decreasing
Volume 11,263
High 24.00
Low 23.62
Open € 24.00
ISIN BE0003746600
Prev close € 23.80
# of shares 13.91M
Market cap 330.02M 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
 
  23.73 1.4% Stock price increasing 1.9% Stock price increasing 1.9% Stock price increasing -3.2% Stock price decreasing -0.3% Stock price decreasing

History: Intervest Off-Ware

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
27/02/2017
24.00
24.00
23.62
23.73
11,263
23.83
233
24/02/2017
23.70
24.00
23.60
23.80
8,294
23.81
159
23/02/2017
23.75
23.78
23.56
23.58
15,295
23.71
159
22/02/2017
23.62
23.84
23.40
23.74
9,203
23.71
165
21/02/2017
23.80
23.80
23.40
23.40
18,007
23.58
230
20/02/2017
23.67
24.00
23.67
23.70
9,038
23.86
45
17/02/2017
23.74
24.00
23.63
23.88
10,461
23.86
141
16/02/2017
23.80
24.00
23.78
24.00
19,824
23.92
195
15/02/2017
23.90
23.90
23.77
23.88
14,122
23.86
148
14/02/2017
23.64
23.90
23.60
23.90
12,882
23.84
75
13/02/2017
23.51
23.75
23.40
23.65
10,141
23.59
110
10/02/2017
23.54
23.58
23.40
23.40
11,210
23.48
123
09/02/2017
23.55
23.74
23.51
23.54
12,288
23.58
169
08/02/2017
23.55
23.84
23.55
23.70
9,611
23.74
107
07/02/2017
23.68
23.84
23.55
23.55
11,241
23.66
135
06/02/2017
23.51
23.69
23.50
23.50
6,819
23.58
88
03/02/2017
23.70
23.72
23.60
23.70
47,332
23.68
81
02/02/2017
23.34
23.72
23.20
23.60
9,907
23.49
114
01/02/2017
23.22
23.50
23.16
23.31
8,679
23.36
138
31/01/2017
23.40
23.40
23.12
23.20
3,561
23.21
49
30/01/2017
23.29
23.32
23.10
23.10
5,030
23.21
73
27/01/2017
23.46
23.50
23.25
23.29
5,897
23.37
90
26/01/2017
23.30
23.50
23.08
23.12
12,690
23.25
159
25/01/2017
23.01
23.30
23.00
23.14
9,609
23.14
97
24/01/2017
23.11
23.29
23.00
23.00
7,486
23.09
99
23/01/2017
23.10
23.47
23.10
23.10
3,004
23.22
51
20/01/2017
23.52
23.69
23.30
23.30
7,173
23.48
76
19/01/2017
23.56
23.75
23.53
23.53
23,044
23.60
91
18/01/2017
23.60
23.88
23.51
23.57
11,633
23.62
96
17/01/2017
23.90
23.90
23.60
23.60
4,360
23.69
65
16/01/2017
23.98
23.98
23.65
23.68
7,742
23.74
62
13/01/2017
23.57
24.00
23.52
23.71
5,902
23.85
60
12/01/2017
23.96
24.00
23.58
23.58
9,712
23.77
116
11/01/2017
23.96
24.00
23.68
23.68
20,463
23.84
64
10/01/2017
23.90
23.98
23.75
23.76
7,184
23.88
128
09/01/2017
23.90
23.98
23.66
23.72
7,516
23.80
103
06/01/2017
24.14
24.34
23.88
23.92
6,953
24.03
106
05/01/2017
24.12
24.49
23.71
23.76
16,746
24.00
183
04/01/2017
23.80
24.19
23.58
24.19
14,565
23.90
139
03/01/2017
24.36
24.38
23.78
23.78
14,598
23.95
118
02/01/2017
23.90
24.20
23.80
23.90
9,326
23.91
66
30/12/2016
23.86
23.98
23.66
23.90
5,916
23.93
87
29/12/2016
23.75
23.88
23.69
23.88
12,065
23.84
74
28/12/2016
23.90
23.90
23.70
23.74
4,417
23.79
46
27/12/2016
23.90
23.90
23.68
23.70
2,965
23.83
62
23/12/2016
23.62
23.87
23.60
23.67
7,466
23.80
72
22/12/2016
23.57
23.87
23.50
23.62
5,944
23.68
64
21/12/2016
23.56
23.56
23.22
23.42
4,990
23.42
90
20/12/2016
23.10
23.57
23.04
23.28
17,873
23.26
163
19/12/2016
23.15
23.15
22.99
23.08
17,528
23.13
120
16/12/2016
23.15
23.15
22.99
23.15
24,813
23.14
191
15/12/2016
23.09
23.15
22.95
23.00
6,825
23.07
76
14/12/2016
23.16
23.18
23.00
23.09
9,711
23.11
140
13/12/2016
23.00
23.24
22.91
22.95
11,644
23.01
138
12/12/2016
23.08
23.25
22.90
23.08
24,765
23.03
220
09/12/2016
23.06
23.20
23.02
23.10
16,133
23.12
202
08/12/2016
23.20
23.25
23.01
23.06
8,816
23.07
124
07/12/2016
23.10
23.20
23.04
23.11
11,511
23.13
166
06/12/2016
23.02
23.10
22.99
23.10
13,740
23.04
156
05/12/2016
23.20
23.26
23.01
23.06
7,557
23.08
107
02/12/2016
23.05
23.58
23.01
23.11
13,505
23.14
155
01/12/2016
23.66
23.66
23.01
23.02
13,638
23.12
135
30/11/2016
23.20
23.85
23.08
23.85
32,391
23.73
161
29/11/2016
23.06
23.43
23.06
23.10
8,465
23.16
93

Copyright Euroinvestor A/S 2017   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.
 
27 February 2017 23:04:41
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170227.1 - EUROWEB5 - 2017-02-28 00:04:41 - 2017-02-27 23:04:41 - 1000 - Website: OKAY