Intervest Off-Ware

INTO 
(BRU-ENX) 
 
20.98 <%= Resources.Global.txtDown %>
Updated 19/09/2014
ISIN: BE0003746600
Change % -2.44% Stock price decreasing
Change -0.53 Stock price decreasing
Volume 15,466
High 21.50
Low 20.98
Open € 21.50
 
Prev close € 21.50
# of shares 13.91M
Market cap 291.71M 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
 
  20.98 -8.8% Stock price decreasing -6.1% Stock price decreasing -10.7% Stock price decreasing -4.8% Stock price decreasing 17.0% 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
19/09/2014
21.50
21.50
20.98
20.98
15,466
 
199
18/09/2014
21.76
21.76
21.24
21.50
7,104
 
98
17/09/2014
22.21
22.21
21.60
21.70
6,154
 
131
16/09/2014
22.40
22.50
22.21
22.21
2,150
 
85
15/09/2014
22.86
22.88
22.32
22.34
2,084
 
58
12/09/2014
23.00
23.20
22.86
23.00
4,245
 
73
11/09/2014
23.01
23.20
23.01
23.20
715
 
41
10/09/2014
23.03
23.20
23.01
23.01
2,793
 
37
09/09/2014
23.03
23.20
23.03
23.06
1,918
 
26
08/09/2014
23.10
23.18
23.03
23.18
1,749
 
36
05/09/2014
23.22
23.22
23.03
23.18
1,236
 
31
04/09/2014
23.03
23.28
23.03
23.26
772
 
20
03/09/2014
23.02
23.29
23.01
23.03
2,385
 
47
02/09/2014
23.38
23.38
23.01
23.01
3,372
 
80
01/09/2014
23.38
23.39
23.01
23.01
2,557
 
54
29/08/2014
22.52
23.39
22.52
23.39
6,961
 
105
28/08/2014
22.75
22.99
22.70
22.99
2,690
 
46
27/08/2014
22.50
22.75
22.33
22.75
5,076
 
86
26/08/2014
22.45
22.49
22.32
22.32
3,219
 
43
25/08/2014
22.70
22.70
22.36
22.50
2,213
 
22
22/08/2014
22.50
22.52
22.28
22.52
1,198
 
21
21/08/2014
22.24
22.44
22.21
22.44
1,628
 
29
20/08/2014
22.52
22.52
22.30
22.34
2,034
 
50
19/08/2014
22.75
22.75
22.50
22.50
3,000
 
51
18/08/2014
22.80
23.06
22.56
22.56
1,354
 
20
15/08/2014
22.97
22.97
22.80
22.80
2,916
 
19
14/08/2014
23.09
23.09
22.80
23.08
3,890
 
52
13/08/2014
22.80
23.08
22.80
23.08
1,119
 
23
12/08/2014
23.00
23.10
22.84
22.88
4,884
 
51
11/08/2014
23.00
23.28
23.00
23.17
1,911
 
57
08/08/2014
22.51
23.06
22.51
23.02
2,944
 
59
07/08/2014
22.15
23.39
22.10
23.39
18,624
 
203
06/08/2014
22.00
22.24
22.00
22.10
8,456
 
79
05/08/2014
22.10
22.30
22.00
22.00
7,463
 
136
04/08/2014
22.10
22.20
22.10
22.10
3,409
 
79
01/08/2014
22.30
22.30
22.10
22.10
2,321
 
37
31/07/2014
22.16
22.39
22.10
22.10
8,291
 
91
30/07/2014
23.01
23.08
22.12
22.15
12,642
 
144
29/07/2014
23.49
23.49
23.03
23.09
7,254
 
116
28/07/2014
23.34
23.59
23.26
23.56
7,222
 
85
25/07/2014
23.15
23.34
23.08
23.23
3,418
 
65
24/07/2014
23.05
23.35
23.04
23.30
2,797
 
48
23/07/2014
23.30
23.42
23.04
23.37
2,930
 
52
22/07/2014
23.51
23.51
23.04
23.06
3,427
 
48
21/07/2014
23.50
23.50
23.05
23.39
3,755
 
50
18/07/2014
23.48
23.50
23.01
23.50
8,226
 
82
17/07/2014
23.39
23.48
23.05
23.48
6,101
 
77
16/07/2014
23.14
23.39
22.98
23.39
3,520
 
45
15/07/2014
22.98
23.14
22.44
23.14
7,004
 
120
14/07/2014
22.11
22.99
22.11
22.99
7,768
 
127
11/07/2014
22.00
22.84
21.82
22.56
6,444
 
64
10/07/2014
21.95
22.30
21.57
22.12
4,667
 
94
09/07/2014
22.10
22.40
21.95
22.40
4,665
 
75
08/07/2014
22.04
22.75
22.04
22.10
3,884
 
66
07/07/2014
22.12
22.96
21.82
22.02
6,289
 
75
04/07/2014
22.10
22.34
21.55
21.55
8,035
 
139
03/07/2014
22.13
22.35
22.10
22.10
3,187
 
46
02/07/2014
22.35
22.35
22.14
22.32
1,041
 
22
01/07/2014
22.66
22.66
22.11
22.11
4,137
 
59
30/06/2014
22.05
22.52
22.05
22.11
6,442
 
79
27/06/2014
22.10
22.90
22.05
22.05
9,760
 
94
26/06/2014
22.08
22.60
22.05
22.18
10,234
 
101
25/06/2014
22.90
23.08
22.00
22.00
2,946
 
41
24/06/2014
23.42
23.42
22.97
23.05
4,535
 
34
23/06/2014
22.90
23.49
22.90
23.49
7,887
 
84
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
20 September 2014 08:57:55
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140919.1 - EUROWEB1 - 2014-09-20 09:57:55 - 2014-09-20 08:57:55 - 1000 - Website: OKAY