Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.70 <%= Resources.Global.txtUp %>
Updated 20/04/2018
Change % 0.42% Stock price increasing
Change 0.10 Stock price increasing
Volume 4,173
High 23.75
Low 23.60
Open 23.65
ISIN BE0003746600
Prev close 23.60
# of shares 17.74M
Market cap 420.45M 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
 
  23.70 2.8% Stock price increasing 3.3% Stock price increasing 1.3% Stock price increasing 5.6% Stock price increasing -1.5% 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
20/04/2018
23.65
23.75
23.60
23.70
6,880
23.70
0
19/04/2018
23.35
23.60
23.20
23.60
10,672
23.50
0
18/04/2018
23.30
23.45
23.25
23.35
14,277
23.35
0
17/04/2018
23.10
23.30
23.00
23.30
9,562
23.20
0
16/04/2018
23.05
23.20
23.05
23.05
6,061
23.11
0
13/04/2018
22.95
23.20
22.95
23.05
4,305
23.11
0
12/04/2018
23.10
23.15
22.90
23.15
10,108
23.08
0
11/04/2018
23.20
23.30
22.95
23.10
8,598
23.10
0
10/04/2018
23.20
23.20
23.00
23.20
9,642
23.20
0
09/04/2018
22.95
23.20
22.90
23.15
10,206
23.11
0
06/04/2018
23.15
23.20
22.95
23.20
7,279
23.10
0
05/04/2018
23.05
23.10
22.90
22.95
7,504
23.01
0
04/04/2018
23.10
23.10
22.85
22.90
6,145
22.90
0
03/04/2018
23.10
23.20
22.95
23.00
10,874
23.00
0
29/03/2018
23.00
23.20
22.90
23.05
16,998
23.09
0
28/03/2018
23.10
23.10
22.85
23.05
9,698
23.01
0
27/03/2018
22.95
23.00
22.80
23.00
17,287
23.00
0
26/03/2018
22.80
23.00
22.70
22.80
10,805
22.80
0
23/03/2018
22.80
22.95
22.60
22.95
5,779
22.81
0
22/03/2018
23.10
23.10
22.70
22.90
6,525
22.90
0
21/03/2018
23.05
23.05
22.85
23.05
7,661
23.01
0
20/03/2018
22.95
23.00
22.85
23.00
10,671
23.00
0
19/03/2018
22.90
23.00
22.75
22.85
10,554
22.92
0
16/03/2018
23.10
23.10
22.60
22.60
26,417
22.60
0
15/03/2018
23.10
23.10
22.70
23.00
10,831
23.00
0
14/03/2018
23.05
23.10
22.90
22.95
7,797
22.96
0
13/03/2018
23.10
23.10
22.85
23.05
8,591
23.00
0
12/03/2018
23.00
23.00
22.60
23.00
9,976
23.00
0
09/03/2018
23.20
23.20
22.95
23.00
17,168
23.00
0
08/03/2018
23.15
23.15
22.90
23.10
9,792
23.10
0
07/03/2018
23.00
23.15
22.75
23.15
19,996
23.07
0
06/03/2018
23.10
23.20
22.75
23.00
13,003
23.00
0
05/03/2018
23.00
23.05
22.90
23.05
5,795
23.00
0
02/03/2018
22.70
23.05
22.70
23.05
13,777
22.97
0
01/03/2018
22.95
23.05
22.75
22.85
10,168
22.94
0
28/02/2018
23.15
23.15
22.65
22.65
20,125
22.77
0
27/02/2018
22.65
23.15
22.65
23.15
10,388
22.99
0
26/02/2018
22.70
22.85
22.65
22.80
5,970
22.80
0
23/02/2018
22.45
22.70
22.45
22.70
6,406
22.60
0
22/02/2018
22.60
22.75
22.45
22.65
9,300
22.59
0
21/02/2018
22.50
22.80
22.50
22.80
7,460
22.70
0
20/02/2018
22.45
22.70
22.45
22.50
3,444
22.50
0
19/02/2018
22.70
22.70
22.50
22.55
7,803
22.57
0
16/02/2018
22.60
22.70
22.45
22.60
6,687
22.60
0
15/02/2018
22.65
22.75
22.35
22.35
8,350
22.52
0
14/02/2018
22.70
22.85
22.45
22.45
9,343
22.54
0
13/02/2018
22.45
22.75
22.30
22.70
6,984
22.60
0
12/02/2018
22.40
22.40
22.25
22.30
7,698
22.30
0
09/02/2018
22.50
22.90
22.30
22.30
9,613
22.40
0
08/02/2018
22.95
22.95
22.40
22.55
10,925
22.55
0
07/02/2018
23.00
23.00
22.60
22.70
14,553
22.70
0
06/02/2018
22.70
22.90
22.50
22.60
18,157
22.70
0
05/02/2018
22.85
23.15
22.75
22.80
15,810
22.90
0
02/02/2018
23.00
23.10
22.85
22.90
13,431
22.90
0
01/02/2018
23.15
23.20
22.95
22.95
17,568
23.04
0
31/01/2018
22.90
23.10
22.80
23.10
13,168
23.00
0
30/01/2018
22.80
22.95
22.70
22.85
10,569
22.80
0
29/01/2018
23.20
23.20
22.80
22.90
9,466
23.00
0
26/01/2018
22.85
23.20
22.85
23.15
7,402
23.11
0
25/01/2018
23.00
23.15
22.85
23.10
11,689
23.10
0
24/01/2018
23.25
23.40
23.00
23.20
20,798
23.20
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 April 2018 00:40:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB1 - 2018-04-23 01:40:09 - 2018-04-23 00:40:09 - 1000 - Website: OKAY