Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.94 <%= Resources.Global.txtUp %>
Updated 13:52:52
ISIN: BE0003746600
Change % 1.04% Stock price increasing
Change 0.24 Stock price increasing
Volume 2,527
High 23.28
Low 22.89
Open € 23.19
 
Prev close € 22.70
# of shares 13.91M
Market cap 318.96M 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
 
  22.94 0.6% Stock price increasing 2.4% Stock price increasing 5.2% Stock price increasing -2.7% Stock price decreasing 13.0% 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
27/01/2015
22.96
23.29
22.70
22.70
7,064
22.91
92
26/01/2015
23.50
23.50
22.50
22.75
8,345
22.86
83
23/01/2015
22.70
23.30
22.25
23.30
27,108
22.80
156
22/01/2015
22.75
22.78
22.32
22.32
7,346
22.52
113
21/01/2015
22.60
22.80
22.46
22.80
5,453
22.67
78
20/01/2015
22.54
22.64
22.25
22.64
7,590
22.58
156
19/01/2015
22.24
22.54
22.21
22.54
4,810
22.38
97
16/01/2015
22.28
22.60
22.20
22.20
8,582
22.28
124
15/01/2015
22.60
22.60
22.32
22.60
5,594
22.49
97
14/01/2015
22.73
22.73
22.26
22.26
10,305
22.52
109
13/01/2015
22.90
22.90
22.61
22.80
8,332
22.83
152
12/01/2015
22.92
22.95
22.73
22.80
2,699
22.87
63
09/01/2015
22.90
23.00
22.61
22.90
10,603
22.88
103
08/01/2015
22.53
22.90
22.53
22.86
22,590
22.64
143
07/01/2015
22.74
22.75
22.50
22.75
4,101
22.70
68
06/01/2015
22.22
22.60
22.22
22.60
3,784
22.46
97
05/01/2015
22.32
22.70
22.16
22.16
5,256
22.32
98
02/01/2015
23.00
23.00
22.29
22.32
2,656
22.43
68
01/01/2015
22.68
22.97
22.40
22.50
7,837
22.68
60
31/12/2014
22.68
22.97
22.40
22.50
7,837
22.68
60
30/12/2014
22.65
22.85
22.56
22.68
5,461
22.72
68
29/12/2014
22.56
22.64
22.40
22.62
2,946
22.53
59
24/12/2014
21.85
22.49
21.85
22.40
6,105
21.98
27
23/12/2014
23.00
23.02
21.60
21.87
35,331
22.02
278
22/12/2014
23.99
23.99
22.85
22.96
12,671
23.27
188
19/12/2014
23.32
23.99
23.32
23.40
21,729
23.55
311
18/12/2014
23.40
23.59
23.36
23.59
4,819
23.52
113
17/12/2014
23.35
23.46
23.32
23.32
3,441
23.34
65
16/12/2014
23.48
23.48
23.32
23.32
5,043
23.38
89
15/12/2014
23.30
23.47
23.20
23.31
3,495
23.31
42
12/12/2014
23.38
23.48
23.30
23.48
3,387
23.40
82
11/12/2014
23.18
23.35
23.18
23.22
4,793
23.28
68
10/12/2014
23.01
23.30
23.01
23.18
5,399
23.21
44
09/12/2014
23.22
23.30
23.01
23.01
4,140
23.09
75
08/12/2014
23.25
23.35
23.10
23.20
3,810
23.24
76
05/12/2014
23.10
23.28
23.00
23.28
4,788
23.14
77
04/12/2014
23.05
23.10
22.90
23.10
7,356
22.98
84
03/12/2014
22.78
23.10
22.77
23.05
6,704
22.94
113
02/12/2014
22.50
22.78
22.50
22.50
5,205
22.64
88
01/12/2014
22.30
22.80
22.30
22.64
4,829
22.54
110
28/11/2014
22.31
22.50
22.26
22.26
6,404
22.35
82
27/11/2014
22.30
22.70
22.30
22.31
3,381
22.39
51
26/11/2014
22.60
22.60
22.30
22.30
1,603
22.38
30
25/11/2014
22.69
22.69
22.20
22.69
1,888
22.54
38
24/11/2014
23.00
23.00
22.50
22.56
3,571
22.83
53
21/11/2014
22.50
22.98
22.36
22.98
6,809
22.84
61
20/11/2014
22.29
22.58
22.19
22.55
2,065
22.44
28
19/11/2014
22.10
22.40
21.90
22.40
3,268
22.08
54
18/11/2014
21.70
22.10
21.46
22.10
8,587
21.92
175
17/11/2014
22.10
22.10
21.44
21.70
5,233
21.68
86
14/11/2014
22.49
22.59
21.54
21.54
7,032
22.19
79
13/11/2014
21.74
22.44
21.74
22.40
6,791
22.19
107
12/11/2014
21.90
21.98
21.72
21.72
2,167
21.87
40
11/11/2014
21.85
22.00
21.70
21.70
4,318
21.88
44
10/11/2014
21.50
21.85
21.24
21.85
8,696
21.64
65
07/11/2014
22.00
22.00
21.28
21.28
5,601
21.59
65
06/11/2014
21.82
22.00
21.80
21.80
6,906
21.93
110
05/11/2014
22.00
22.00
21.80
21.80
6,983
21.95
61
04/11/2014
21.80
22.00
21.80
22.00
2,172
21.96
72
03/11/2014
22.00
22.05
21.80
22.00
7,498
21.94
74
31/10/2014
22.00
22.05
21.75
22.05
5,067
21.93
84
30/10/2014
21.90
21.94
21.75
21.75
4,433
21.79
67
29/10/2014
21.81
22.05
21.81
22.00
1,957
21.98
42
28/10/2014
21.94
22.00
21.81
21.81
5,478
21.95
47
27/10/2014
21.98
21.98
21.76
21.95
3,237
21.94
29

Copyright Euroinvestor A/S 2015   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.
 
28 January 2015 14:09:53
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150128.1 - EUROWEB7 - 2015-01-28 15:09:53 - 2015-01-28 14:09:53 - 1000 - Website: OKAY