Intervest Off-Ware

INTO 
(BRU-ENX) 
 
24.90 <%= Resources.Global.txtUp %>
Updated 17:00:00
Change % 2.15% Stock price increasing
Change 0.53 Stock price increasing
Volume 17,955
High 24.95
Low 24.21
Open € 24.50
ISIN BE0003746600
Prev close € 24.38
# of shares 13.91M
Market cap 346.29M 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
 
  24.90 4.1% Stock price increasing 3.4% Stock price increasing 4.6% Stock price increasing 9.4% Stock price increasing 7.6% 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
26/05/2016
24.50
24.95
24.21
24.90
17,955
24.71
222
25/05/2016
24.20
24.68
23.93
24.38
25,538
24.42
301
24/05/2016
24.04
24.20
23.97
24.20
18,955
24.12
297
23/05/2016
23.95
24.00
23.73
23.96
20,160
23.94
164
20/05/2016
23.95
24.08
23.80
23.88
19,040
23.94
267
19/05/2016
23.95
24.20
23.61
23.92
13,950
23.96
212
18/05/2016
23.52
23.92
23.52
23.90
32,735
23.89
373
17/05/2016
23.84
23.84
23.46
23.72
16,009
23.72
100
16/05/2016
23.62
23.64
23.48
23.60
8,132
23.56
146
13/05/2016
23.45
23.60
23.30
23.59
17,627
23.52
298
12/05/2016
23.75
23.99
23.40
23.45
42,931
23.80
310
11/05/2016
23.40
23.75
23.36
23.74
26,003
23.64
358
10/05/2016
23.32
23.40
23.24
23.40
18,884
23.31
219
09/05/2016
23.25
23.40
23.19
23.20
9,246
23.26
109
06/05/2016
23.24
23.40
23.12
23.18
6,290
23.26
120
05/05/2016
23.24
23.24
22.90
23.20
4,392
23.08
96
04/05/2016
23.50
23.66
22.94
22.94
10,633
23.21
169
03/05/2016
23.14
23.80
22.21
23.50
29,094
23.47
308
02/05/2016
25.14
25.14
24.57
24.89
15,660
24.92
166
29/04/2016
24.40
24.98
24.31
24.98
85,918
24.53
219
28/04/2016
24.21
24.40
24.16
24.37
10,064
24.32
175
27/04/2016
24.20
24.86
24.14
24.26
25,369
24.44
219
26/04/2016
24.28
24.67
24.09
24.09
28,934
24.31
282
25/04/2016
24.29
24.29
23.85
24.05
24,965
24.08
204
22/04/2016
24.60
24.75
24.32
24.35
19,529
24.56
184
21/04/2016
24.90
25.00
24.60
24.60
7,973
24.77
94
20/04/2016
25.08
25.30
24.95
24.95
22,701
25.08
192
19/04/2016
25.10
25.30
25.03
25.09
9,003
25.14
119
18/04/2016
25.12
25.32
25.03
25.10
13,839
25.13
193
15/04/2016
25.30
25.35
25.06
25.35
17,228
25.30
144
14/04/2016
25.08
25.35
25.08
25.15
8,128
25.23
115
13/04/2016
25.37
25.75
25.06
25.24
8,165
25.34
126
12/04/2016
25.48
25.71
25.35
25.67
8,949
25.45
71
11/04/2016
25.40
25.50
25.00
25.50
9,439
25.39
134
08/04/2016
25.33
25.40
25.00
25.39
8,042
25.21
102
07/04/2016
25.40
25.40
25.14
25.38
11,464
25.32
107
06/04/2016
25.15
25.40
25.12
25.37
16,485
25.29
149
05/04/2016
25.30
25.39
25.20
25.38
9,517
25.34
119
04/04/2016
25.15
25.38
25.00
25.38
12,285
25.26
180
01/04/2016
25.12
25.35
24.91
25.10
16,758
25.10
176
31/03/2016
25.44
25.44
25.07
25.08
12,242
25.16
130
30/03/2016
25.25
25.45
25.15
25.15
24,555
25.23
165
29/03/2016
25.30
25.30
24.65
24.99
15,947
24.92
158
28/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
0
25/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
125
24/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
125
23/03/2016
24.89
25.20
24.50
25.03
20,211
24.92
206
22/03/2016
25.16
25.30
24.82
25.00
12,837
25.06
94
21/03/2016
24.65
25.19
24.65
25.19
18,458
24.96
206
18/03/2016
24.80
24.85
24.50
24.70
26,158
24.71
185
17/03/2016
24.50
24.95
24.50
24.74
30,302
24.75
211
16/03/2016
23.72
24.38
23.68
24.38
51,859
24.19
384
15/03/2016
23.64
23.75
23.44
23.75
39,123
23.65
402
14/03/2016
23.50
23.55
23.40
23.54
262,205
23.52
297
11/03/2016
23.31
23.71
23.30
23.30
31,509
23.39
291
10/03/2016
23.50
23.65
23.30
23.37
19,970
23.47
169
09/03/2016
23.15
23.46
23.11
23.41
14,112
23.32
144
08/03/2016
23.75
23.80
23.11
23.24
31,492
23.37
348
07/03/2016
23.85
23.90
23.60
23.74
18,499
23.74
260
04/03/2016
23.84
23.87
23.55
23.84
28,312
23.77
259
03/03/2016
23.97
23.97
23.85
23.85
15,776
23.91
156
02/03/2016
23.87
24.08
23.78
23.92
73,534
23.89
636
01/03/2016
23.75
24.15
23.62
23.86
52,893
23.81
248
29/02/2016
23.75
24.00
23.51
23.64
14,095
23.71
142

Copyright Euroinvestor A/S 2016   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 2016 19:19:44
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160526.2 - EUROWEB7 - 2016-05-26 20:19:44 - 2016-05-26 19:19:44 - 1000 - Website: OKAY