21.85 <%= Resources.Global.txtUp %>
Updated 10:55:19
Change % 0.92% Stock price increasing
Change 0.20 Stock price increasing
Volume 2,845
High 21.90
Low 21.75
Open 21.75
ISIN BE0003746600
Prev close 21.65
# of shares 18.89M
Market cap 412.78M 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
 
  21.85 2.1% Stock price increasing -3.7% Stock price decreasing -5.0% Stock price decreasing -0.5% Stock price decreasing -5.4% 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
19/06/2018
22.00
22.00
21.50
21.65
16,503
21.65
0
18/06/2018
21.95
22.20
21.80
21.90
14,241
22.00
0
15/06/2018
21.60
22.10
21.45
21.70
31,221
21.80
0
14/06/2018
21.45
21.60
21.35
21.35
11,004
21.44
0
13/06/2018
21.75
21.75
21.40
21.40
8,983
21.60
0
12/06/2018
21.50
21.70
21.45
21.70
12,429
21.60
0
11/06/2018
21.45
21.65
21.45
21.45
7,941
21.52
0
08/06/2018
21.50
21.65
21.45
21.55
4,507
21.53
0
07/06/2018
21.75
21.80
21.50
21.50
10,176
21.50
0
06/06/2018
21.80
21.90
21.65
21.90
8,927
21.80
0
05/06/2018
22.10
22.10
21.50
21.90
13,742
21.70
0
04/06/2018
21.65
22.05
21.50
21.60
18,238
21.70
0
01/06/2018
22.10
22.10
21.35
21.45
17,464
21.52
0
31/05/2018
22.10
22.15
21.25
21.25
28,583
21.50
0
30/05/2018
22.05
22.35
22.00
22.20
9,079
22.20
0
29/05/2018
22.45
22.45
22.00
22.00
20,492
22.00
0
28/05/2018
22.30
22.50
22.05
22.45
10,157
22.24
0
25/05/2018
22.25
22.40
22.10
22.25
7,558
22.25
0
24/05/2018
22.15
22.40
22.10
22.40
16,373
22.30
0
23/05/2018
22.50
22.65
21.90
22.15
25,227
22.23
0
22/05/2018
22.50
22.70
22.45
22.70
7,266
22.60
0
21/05/2018
22.70
22.75
22.50
22.50
7,703
22.50
0
18/05/2018
22.80
22.80
22.65
22.70
7,826
22.70
0
17/05/2018
22.60
22.75
22.60
22.75
12,353
22.75
0
16/05/2018
22.95
22.95
22.60
22.60
13,991
22.70
0
15/05/2018
22.95
22.95
22.75
22.90
7,654
22.80
0
14/05/2018
22.85
23.00
22.80
22.95
5,692
22.91
0
11/05/2018
22.90
22.95
22.75
22.85
7,258
22.90
0
10/05/2018
22.85
22.95
22.75
22.95
6,807
22.90
0
09/05/2018
22.60
22.95
22.60
22.90
13,636
22.80
0
08/05/2018
22.60
22.80
22.55
22.65
9,604
22.66
0
07/05/2018
22.95
23.00
22.60
22.70
10,382
22.70
0
04/05/2018
22.40
23.10
22.35
23.00
15,181
23.00
0
03/05/2018
23.80
23.80
23.50
23.80
13,071
23.80
0
02/05/2018
23.60
23.80
23.40
23.75
18,841
23.75
0
30/04/2018
23.75
23.80
23.55
23.80
12,488
23.70
0
27/04/2018
23.40
23.75
23.40
23.70
11,492
23.60
0
26/04/2018
23.75
23.75
23.45
23.65
8,665
23.64
0
25/04/2018
23.75
23.75
23.30
23.60
11,791
23.50
0
24/04/2018
23.35
23.70
23.35
23.70
9,618
23.60
0
23/04/2018
23.45
23.70
23.35
23.45
6,450
23.46
0
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

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.
 
20 June 2018 12:04:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180619.1 - EUROWEB2 - 2018-06-20 13:04:33 - 2018-06-20 12:04:33 - 1000 - Website: OKAY