Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.43 <%= Resources.Global.txtDown %>
Updated 08:23:54
Change % -0.64% Stock price decreasing
Change -0.145 Stock price decreasing
Volume 51
High 22.43
Low 22.41
Open € 22.41
ISIN BE0003746600
Prev close € 22.58
# of shares 13.91M
Market cap 311.94M 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
 
  22.43 0.9% Stock price increasing -0.1% Stock price decreasing -1.0% Stock price decreasing -6.5% Stock price decreasing -7.9% 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
17/10/2017
22.40
22.70
22.33
22.58
10,570
 
0
16/10/2017
22.44
22.70
22.23
22.62
15,519
 
0
13/10/2017
22.44
22.45
22.20
22.20
12,091
 
0
12/10/2017
22.30
22.45
22.20
22.45
9,696
 
0
11/10/2017
22.27
22.40
22.22
22.22
4,822
 
0
10/10/2017
22.31
22.40
22.26
22.27
4,513
 
0
09/10/2017
22.21
22.64
22.21
22.40
11,952
 
0
06/10/2017
22.30
22.64
22.24
22.28
4,969
 
0
05/10/2017
22.30
22.62
22.26
22.61
19,619
 
0
04/10/2017
22.45
22.58
22.23
22.23
9,992
 
0
03/10/2017
22.44
22.56
22.30
22.48
6,948
 
0
02/10/2017
22.39
22.47
22.30
22.31
8,335
 
0
29/09/2017
22.20
22.28
21.96
22.20
11,056
 
0
28/09/2017
22.15
22.30
22.00
22.24
13,995
 
0
27/09/2017
22.05
22.34
21.96
21.96
9,551
 
0
26/09/2017
22.32
22.35
22.00
22.00
14,626
 
0
25/09/2017
22.53
22.53
22.12
22.12
3,958
 
0
22/09/2017
22.15
22.21
22.11
22.12
14,091
 
0
21/09/2017
22.15
22.54
22.15
22.24
3,279
 
0
20/09/2017
22.22
22.50
22.15
22.27
9,525
 
0
19/09/2017
22.39
22.73
22.22
22.22
9,970
 
0
18/09/2017
22.79
22.79
22.38
22.46
7,154
 
0
15/09/2017
22.51
22.85
22.40
22.40
35,306
 
0
14/09/2017
22.71
22.86
22.52
22.82
6,514
 
0
13/09/2017
22.70
22.87
22.43
22.83
10,488
 
0
12/09/2017
22.70
22.89
22.60
22.75
7,674
 
0
11/09/2017
22.55
22.78
22.48
22.78
7,604
 
0
08/09/2017
22.64
22.55
22.31
22.39
6,181
 
0
07/09/2017
22.30
22.63
22.30
22.50
6,111
 
0
06/09/2017
22.43
22.52
22.29
22.29
5,660
 
0
05/09/2017
22.63
22.63
22.32
22.51
4,800
 
0
04/09/2017
22.42
22.63
22.42
22.58
2,395
 
0
01/09/2017
22.67
22.67
22.33
22.37
4,312
 
0
31/08/2017
22.69
22.69
22.22
22.22
14,646
 
0
30/08/2017
22.56
22.70
22.40
22.68
5,776
 
0
29/08/2017
22.60
22.70
22.47
22.49
6,330
 
0
28/08/2017
22.85
22.87
22.57
22.70
2,862
 
0
25/08/2017
22.85
22.90
22.58
22.88
5,572
 
0
24/08/2017
22.63
22.95
22.62
22.62
10,953
 
0
23/08/2017
22.37
22.61
22.29
22.54
11,126
 
0
22/08/2017
22.50
22.61
22.40
22.50
5,306
 
0
21/08/2017
22.24
22.50
22.24
22.34
4,286
 
0
18/08/2017
22.43
22.60
22.31
22.47
8,793
 
0
17/08/2017
22.50
22.50
22.00
22.30
24,969
 
0
16/08/2017
22.15
22.67
22.15
22.15
11,013
 
0
15/08/2017
22.53
22.75
22.11
22.22
6,951
 
0
14/08/2017
22.99
22.99
22.11
22.11
29,161
 
0
11/08/2017
23.08
23.19
22.62
22.64
44,555
 
0
10/08/2017
23.00
23.05
22.86
22.93
14,195
 
0
09/08/2017
22.88
23.05
22.62
22.73
12,589
 
0
08/08/2017
22.85
22.90
22.55
22.90
7,594
 
0
07/08/2017
22.85
22.85
22.70
22.80
6,653
 
0
04/08/2017
22.96
23.00
22.67
22.72
6,867
 
0
03/08/2017
22.95
22.96
22.61
22.81
10,221
 
0
02/08/2017
22.80
22.95
22.50
22.95
12,637
 
0
01/08/2017
22.85
22.85
22.62
22.80
9,853
 
0
31/07/2017
22.84
22.85
22.52
22.80
10,662
 
0
28/07/2017
22.76
22.84
22.60
22.82
13,107
 
0
27/07/2017
22.40
22.80
22.40
22.76
12,005
 
0
26/07/2017
22.42
22.80
22.40
22.40
11,422
 
0
25/07/2017
22.48
22.80
22.30
22.80
11,138
 
0
24/07/2017
22.65
22.65
22.44
22.50
5,632
 
0
21/07/2017
22.75
22.75
22.39
22.65
8,389
 
0
20/07/2017
22.60
22.80
22.60
22.80
5,217
 
0
19/07/2017
22.50
22.65
22.50
22.65
6,886
 
0

Copyright Euroinvestor A/S 2017   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.
 
18 October 2017 08:39:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171017.1 - EUROWEB6 - 2017-10-18 09:39:45 - 2017-10-18 08:39:45 - 1000 - Website: OKAY