Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.28 <%= Resources.Global.txtDown %>
Updated 12:37:27
Change % -0.85% Stock price decreasing
Change -0.19 Stock price decreasing
Volume 2,940
High 22.50
Low 22.24
Open € 22.24
ISIN BE0003746600
Prev close € 22.47
# of shares 13.91M
Market cap 309.79M 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
 
  22.28 0.7% Stock price increasing -1.7% Stock price decreasing -0.8% Stock price decreasing -4.8% 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
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
18/07/2017
22.50
22.65
22.50
22.65
16,473
 
0
17/07/2017
22.84
22.84
22.34
22.59
7,481
 
0
14/07/2017
22.50
22.67
22.50
22.60
9,904
 
0
13/07/2017
22.57
22.65
22.40
22.50
14,191
 
0
12/07/2017
22.13
22.86
22.13
22.52
12,476
 
0
11/07/2017
21.97
22.14
21.94
22.01
12,708
 
0
10/07/2017
22.00
22.50
21.93
21.93
11,336
 
0
07/07/2017
22.05
22.06
21.85
21.91
17,318
 
0
06/07/2017
22.45
22.48
22.01
22.06
7,189
 
0
05/07/2017
22.10
22.50
22.10
22.50
6,918
 
0
04/07/2017
22.25
22.32
22.05
22.18
5,105
 
0
03/07/2017
22.40
22.40
22.25
22.32
11,026
 
0
30/06/2017
22.10
22.40
22.10
22.40
4,730
22.27
74
29/06/2017
22.50
22.62
22.07
22.28
9,187
22.31
122
28/06/2017
22.58
22.65
22.07
22.35
6,453
22.39
104
27/06/2017
22.62
22.89
22.11
22.24
9,759
22.39
129
26/06/2017
22.87
22.89
22.57
22.65
7,176
22.68
67
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

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.
 
21 August 2017 13:09:43
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB2 - 2017-08-21 14:09:43 - 2017-08-21 13:09:43 - 1000 - Website: OKAY