Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.11 <%= Resources.Global.txtDown %>
Updated 08:06:42
Change % -0.84% Stock price decreasing
Change -0.20 Stock price decreasing
Volume 500
High 23.11
Low 23.11
Open € 23.11
ISIN BE0003746600
Prev close € 23.30
# of shares 13.91M
Market cap 321.33M 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
 
  23.11 -2.4% Stock price decreasing -2.4% Stock price decreasing -5.0% Stock price decreasing -5.6% Stock price decreasing 1.8% 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
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
28/11/2016
23.44
23.44
23.05
23.30
13,286
23.17
138
25/11/2016
23.23
23.41
23.06
23.06
7,852
23.17
91
24/11/2016
23.20
23.32
23.06
23.20
3,607
23.20
82
23/11/2016
23.26
23.38
23.03
23.18
10,003
23.22
105
22/11/2016
23.10
23.45
23.01
23.23
16,684
23.19
201
21/11/2016
23.24
23.25
23.01
23.25
9,152
23.18
99
18/11/2016
23.00
23.20
23.00
23.04
15,366
23.04
129
17/11/2016
23.15
23.60
23.00
23.00
18,969
23.18
160
16/11/2016
23.42
23.42
23.11
23.26
7,593
23.25
116
15/11/2016
23.48
23.48
23.10
23.21
7,969
23.24
110
14/11/2016
23.01
23.63
23.01
23.48
15,760
23.25
214
11/11/2016
23.50
23.50
23.02
23.02
10,517
23.26
164
10/11/2016
23.58
24.00
23.40
23.50
23,505
23.66
431
09/11/2016
23.42
24.29
23.37
24.00
18,029
23.90
176
08/11/2016
23.48
23.99
23.20
23.90
21,102
23.65
200
07/11/2016
23.00
23.46
22.96
23.01
35,514
23.15
264
04/11/2016
23.50
23.50
22.91
22.91
18,252
23.12
186
03/11/2016
23.70
23.70
23.20
23.25
15,567
23.35
170
02/11/2016
24.22
24.22
23.52
23.52
24,667
23.83
215
01/11/2016
24.29
24.29
24.10
24.14
7,087
24.15
76
31/10/2016
24.30
24.30
24.15
24.16
6,517
24.18
94
28/10/2016
24.34
24.34
24.15
24.16
8,921
24.21
125
27/10/2016
24.40
24.45
24.15
24.16
13,527
24.29
165
26/10/2016
24.40
24.45
24.31
24.40
9,039
24.40
137
25/10/2016
24.40
24.50
24.31
24.49
16,804
24.46
204
24/10/2016
24.40
24.42
24.24
24.40
18,554
24.36
166

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.
 
23 January 2017 08:27:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170120.2 - EUROWEB5 - 2017-01-23 09:27:32 - 2017-01-23 08:27:32 - 1000 - Website: OKAY