Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.56 <%= Resources.Global.txtDown %>
Updated 23/06/2017
Change % -0.42% Stock price decreasing
Change -0.095 Stock price decreasing
Volume 5,422
High 22.64
Low 22.43
Open € 22.52
ISIN BE0003746600
Prev close € 22.65
# of shares 13.91M
Market cap 313.68M 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
 
  22.56 -1.2% Stock price decreasing 1.4% Stock price increasing -4.8% Stock price decreasing -4.7% Stock price decreasing -9.8% 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
23/06/2017
22.52
22.64
22.43
22.56
5,422
22.52
83
22/06/2017
22.80
22.88
22.50
22.65
8,573
22.67
90
21/06/2017
23.06
23.10
22.77
22.87
7,149
22.86
88
20/06/2017
22.77
23.11
22.75
23.11
10,213
22.96
93
19/06/2017
22.85
23.00
22.75
22.80
8,021
22.83
116
16/06/2017
22.45
22.84
22.33
22.84
25,219
22.77
212
15/06/2017
22.23
22.50
22.23
22.50
13,320
22.41
133
14/06/2017
22.61
22.61
22.05
22.05
8,654
22.21
96
13/06/2017
22.53
22.61
22.21
22.50
9,749
22.38
132
12/06/2017
22.30
22.55
22.25
22.44
7,661
22.38
156
09/06/2017
22.52
22.62
22.35
22.45
11,163
22.46
191
08/06/2017
22.95
22.95
22.53
22.62
8,030
22.71
142
07/06/2017
22.90
23.25
22.80
23.00
10,905
23.04
150
06/06/2017
22.94
23.00
22.64
22.73
10,724
22.81
159
05/06/2017
22.99
23.00
22.90
23.00
1,464
22.97
35
02/06/2017
22.41
22.99
22.41
22.99
22,383
22.88
238
01/06/2017
22.27
22.36
22.05
22.36
9,179
22.28
111
31/05/2017
22.27
22.36
22.18
22.18
14,038
22.21
114
30/05/2017
22.35
22.36
22.20
22.20
9,094
22.28
93
29/05/2017
22.36
22.47
22.25
22.29
5,920
22.36
79
26/05/2017
22.13
22.34
22.13
22.34
21,741
22.26
117
25/05/2017
22.04
22.25
22.04
22.25
4,311
22.20
55
24/05/2017
21.90
22.23
21.90
22.03
23,245
22.04
174
23/05/2017
22.32
22.60
21.86
21.86
38,941
22.11
257
22/05/2017
22.97
22.97
22.22
22.22
26,300
22.47
226
19/05/2017
22.90
22.90
22.43
22.46
48,861
22.62
380
18/05/2017
23.16
23.16
22.65
22.78
19,573
22.83
265
17/05/2017
23.37
23.37
23.00
23.20
16,482
23.20
234
16/05/2017
23.41
23.43
23.00
23.39
11,830
23.35
125
15/05/2017
23.02
23.39
23.02
23.30
18,589
23.26
192
12/05/2017
23.22
23.14
23.14
23.14
19,209
23.16
206
11/05/2017
23.19
23.27
22.99
23.14
20,432
23.11
233
10/05/2017
23.22
23.22
22.77
23.08
21,927
22.99
226
09/05/2017
23.15
23.43
23.03
23.17
14,475
23.30
239
08/05/2017
22.60
23.20
22.50
23.15
25,247
22.84
416
05/05/2017
22.41
22.65
22.15
22.60
42,644
22.46
397
04/05/2017
23.80
23.90
23.75
23.77
9,952
23.81
170
03/05/2017
23.80
23.95
23.80
23.86
14,637
23.85
206
02/05/2017
23.75
23.95
23.75
23.90
9,526
23.89
122
28/04/2017
23.90
23.90
23.73
23.80
19,217
23.83
159
27/04/2017
23.88
23.90
23.73
23.85
11,209
23.83
111
26/04/2017
23.85
23.85
23.70
23.81
10,484
23.82
121
25/04/2017
23.95
23.99
23.80
23.81
19,539
23.85
334
24/04/2017
23.91
24.36
23.78
23.80
17,508
23.86
179
21/04/2017
24.27
24.37
24.06
24.06
11,713
24.17
98
20/04/2017
24.10
24.37
24.05
24.27
11,329
24.23
133
19/04/2017
24.00
24.11
24.00
24.09
7,748
24.06
105
18/04/2017
24.00
24.01
23.80
23.98
10,441
23.94
158
13/04/2017
24.02
24.24
23.86
24.09
7,884
24.05
74
12/04/2017
24.01
24.22
24.01
24.17
4,728
24.16
44
11/04/2017
23.90
24.07
23.85
24.00
11,283
23.98
140
10/04/2017
24.08
24.08
23.90
24.00
10,336
24.04
82
07/04/2017
23.83
24.19
23.83
24.15
11,125
24.11
154
06/04/2017
24.00
24.00
23.81
23.97
5,885
23.97
87
05/04/2017
24.00
24.00
23.90
24.00
8,625
23.99
124
04/04/2017
23.99
24.00
23.90
24.00
15,326
23.99
141
03/04/2017
23.81
23.99
23.80
23.99
12,952
23.97
130
31/03/2017
23.90
23.95
23.78
23.79
9,400
23.86
94
30/03/2017
23.79
23.90
23.79
23.86
18,755
23.85
192
29/03/2017
23.96
23.96
23.73
23.85
5,359
23.84
63
28/03/2017
23.88
23.93
23.70
23.75
11,875
23.78
116
27/03/2017
23.70
23.98
23.70
23.88
3,638
23.87
58

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.
 
25 June 2017 09:49:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB4 - 2017-06-25 10:49:39 - 2017-06-25 09:49:39 - 1000 - Website: OKAY