Intervest Off-Ware

INTO 
(BRU-ENX) 
 
25.00 <%= Resources.Global.txtDown %>
Updated 24/06/2016
Change % -2.42% Stock price decreasing
Change -0.62 Stock price decreasing
Volume 18,899
High 25.39
Low 24.31
Open € 24.74
ISIN BE0003746600
Prev close € 25.62
# of shares 13.91M
Market cap 347.68M 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
 
  25.00 1.2% Stock price increasing 2.6% Stock price increasing 1.5% Stock price increasing 5.0% Stock price increasing 23.5% 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
24/06/2016
24.74
25.38
24.31
25.00
18,899
24.84
239
23/06/2016
25.25
25.62
25.12
25.62
29,601
25.53
350
22/06/2016
24.87
25.25
24.86
25.02
20,981
25.07
359
21/06/2016
25.00
25.39
24.94
25.18
24,785
25.13
333
20/06/2016
24.70
25.21
24.70
24.93
23,984
25.00
269
17/06/2016
24.76
24.87
24.63
24.70
49,522
24.72
366
16/06/2016
24.80
24.80
24.41
24.51
25,257
24.59
308
15/06/2016
24.50
24.98
24.50
24.70
18,055
24.81
215
14/06/2016
24.74
24.94
24.45
24.75
21,062
24.70
186
13/06/2016
25.35
25.36
24.70
24.96
28,293
25.01
298
10/06/2016
25.50
25.68
25.27
25.54
40,200
25.42
326
09/06/2016
25.32
25.74
25.30
25.62
19,596
25.63
288
08/06/2016
25.93
25.93
25.58
25.70
19,981
25.73
298
07/06/2016
25.90
25.98
25.69
25.94
62,771
25.88
467
06/06/2016
25.75
25.95
25.69
25.88
29,533
25.83
347
03/06/2016
25.43
25.88
25.42
25.75
22,163
25.68
328
02/06/2016
25.09
25.35
24.98
25.32
22,829
25.21
217
01/06/2016
24.72
25.10
24.72
25.04
57,453
24.97
353
31/05/2016
24.92
24.98
24.72
24.98
61,590
24.87
220
30/05/2016
24.85
25.00
24.66
24.81
9,971
24.87
176
27/05/2016
24.60
25.00
24.60
24.84
20,450
24.84
292
26/05/2016
24.50
24.95
24.21
24.90
17,955
24.71
222
25/05/2016
24.20
24.68
23.93
24.38
25,538
24.42
301
24/05/2016
24.04
24.20
23.97
24.20
18,955
24.12
297
23/05/2016
23.95
24.00
23.73
23.96
20,160
23.94
164
20/05/2016
23.95
24.08
23.80
23.88
19,040
23.94
267
19/05/2016
23.95
24.20
23.61
23.92
13,950
23.96
212
18/05/2016
23.52
23.92
23.52
23.90
32,735
23.89
373
17/05/2016
23.84
23.84
23.46
23.72
16,009
23.72
100
16/05/2016
23.62
23.64
23.48
23.60
8,132
23.56
146
13/05/2016
23.45
23.60
23.30
23.59
17,627
23.52
298
12/05/2016
23.75
23.99
23.40
23.45
42,931
23.80
310
11/05/2016
23.40
23.75
23.36
23.74
26,003
23.64
358
10/05/2016
23.32
23.40
23.24
23.40
18,884
23.31
219
09/05/2016
23.25
23.40
23.19
23.20
9,246
23.26
109
06/05/2016
23.24
23.40
23.12
23.18
6,290
23.26
120
05/05/2016
23.24
23.24
22.90
23.20
4,392
23.08
96
04/05/2016
23.50
23.66
22.94
22.94
10,633
23.21
169
03/05/2016
23.14
23.80
22.21
23.50
29,094
23.47
308
02/05/2016
25.14
25.14
24.57
24.89
15,660
24.92
166
29/04/2016
24.40
24.98
24.31
24.98
85,918
24.53
219
28/04/2016
24.21
24.40
24.16
24.37
10,064
24.32
175
27/04/2016
24.20
24.86
24.14
24.26
25,369
24.44
219
26/04/2016
24.28
24.67
24.09
24.09
28,934
24.31
282
25/04/2016
24.29
24.29
23.85
24.05
24,965
24.08
204
22/04/2016
24.60
24.75
24.32
24.35
19,529
24.56
184
21/04/2016
24.90
25.00
24.60
24.60
7,973
24.77
94
20/04/2016
25.08
25.30
24.95
24.95
22,701
25.08
192
19/04/2016
25.10
25.30
25.03
25.09
9,003
25.14
119
18/04/2016
25.12
25.32
25.03
25.10
13,839
25.13
193
15/04/2016
25.30
25.35
25.06
25.35
17,228
25.30
144
14/04/2016
25.08
25.35
25.08
25.15
8,128
25.23
115
13/04/2016
25.37
25.75
25.06
25.24
8,165
25.34
126
12/04/2016
25.48
25.71
25.35
25.67
8,949
25.45
71
11/04/2016
25.40
25.50
25.00
25.50
9,439
25.39
134
08/04/2016
25.33
25.40
25.00
25.39
8,042
25.21
102
07/04/2016
25.40
25.40
25.14
25.38
11,464
25.32
107
06/04/2016
25.15
25.40
25.12
25.37
16,485
25.29
149
05/04/2016
25.30
25.39
25.20
25.38
9,517
25.34
119
04/04/2016
25.15
25.38
25.00
25.38
12,285
25.26
180
01/04/2016
25.12
25.35
24.91
25.10
16,758
25.10
176
31/03/2016
25.44
25.44
25.07
25.08
12,242
25.16
130
30/03/2016
25.25
25.45
25.15
25.15
24,555
25.23
165
29/03/2016
25.30
25.30
24.65
24.99
15,947
24.92
158
28/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
0

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.
 
25 June 2016 11:37:42
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160622.1 - EUROWEB4 - 2016-06-25 12:37:42 - 2016-06-25 11:37:42 - 1000 - Website: OKAY