Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.06 <%= Resources.Global.txtDown %>
Updated 17:00:00
Change % -0.24% Stock price decreasing
Change -0.06 Stock price decreasing
Volume 8,816
High 23.25
Low 23.01
Open € 23.20
ISIN BE0003746600
Prev close € 23.11
# of shares 13.91M
Market cap 320.63M 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
 
  23.06 0.2% Stock price increasing -3.5% Stock price decreasing -7.2% Stock price decreasing -10.3% Stock price decreasing 2.1% 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
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
21/10/2016
24.42
24.42
24.25
24.32
8,850
24.33
122
20/10/2016
24.34
24.35
24.25
24.35
9,282
24.33
125
19/10/2016
24.40
24.40
24.26
24.35
6,222
24.35
72
18/10/2016
24.28
24.42
24.17
24.34
9,271
24.31
160
17/10/2016
24.39
24.40
24.15
24.15
6,649
24.23
89
14/10/2016
24.34
24.42
24.17
24.30
10,398
24.34
152
13/10/2016
24.30
24.30
24.16
24.28
9,783
24.24
129
12/10/2016
24.27
24.35
24.15
24.15
11,926
24.24
146
11/10/2016
24.31
24.48
24.22
24.22
11,429
24.34
119
10/10/2016
24.46
24.48
24.10
24.29
8,704
24.26
92
07/10/2016
24.23
24.44
24.11
24.11
8,535
24.19
108
06/10/2016
24.32
24.50
24.22
24.22
12,426
24.34
261
05/10/2016
24.32
24.55
24.30
24.50
8,468
24.48
141
04/10/2016
24.38
24.59
24.30
24.33
12,087
24.41
191
03/10/2016
24.60
24.70
24.50
24.50
11,312
24.61
140
30/09/2016
24.31
24.61
24.31
24.50
18,479
24.51
206
29/09/2016
24.40
24.54
24.32
24.32
8,065
24.41
167
28/09/2016
24.64
24.65
24.40
24.40
9,594
24.49
22
27/09/2016
24.50
24.70
24.41
24.42
7,716
24.53
85
26/09/2016
24.60
24.70
24.50
24.54
10,903
24.60
174
23/09/2016
24.50
24.64
24.40
24.50
11,845
24.52
183
22/09/2016
24.49
24.55
24.42
24.50
8,338
24.51
89
21/09/2016
24.42
24.50
24.34
24.34
5,771
24.42
87
20/09/2016
24.40
24.58
24.40
24.50
18,115
24.49
204
19/09/2016
24.42
24.60
24.42
24.49
20,103
24.50
165
16/09/2016
24.68
24.74
24.47
24.48
109,259
24.56
330
15/09/2016
24.52
24.70
24.52
24.58
7,807
24.61
207
14/09/2016
24.75
24.75
24.50
24.50
16,273
24.61
186
13/09/2016
24.74
24.75
24.60
24.68
10,629
24.70
161
12/09/2016
24.61
24.84
24.55
24.63
12,502
24.62
179
09/09/2016
25.04
25.04
24.60
24.60
14,594
24.65
128

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.
 
08 December 2016 22:00:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20161205.1 - EUROWEB1 - 2016-12-08 23:00:55 - 2016-12-08 22:00:55 - 1000 - Website: OKAY