Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.85 <%= Resources.Global.txtUp %>
Updated 11:47:14
Change % 0.17% Stock price increasing
Change 0.04 Stock price increasing
Volume 5,110
High 23.90
Low 23.74
Open € 23.88
ISIN BE0003746600
Prev close € 23.81
# of shares 13.91M
Market cap 331.69M 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
 
  23.85 -1.7% Stock price decreasing -0.1% Stock price decreasing 2.4% Stock price increasing -1.3% Stock price decreasing -1.7% 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
26/04/2017
23.85
23.85
23.70
23.81
10,484
23.82
121
25/04/2017
23.95
23.99
23.80
23.81
19,539
23.85
334
24/04/2017
23.91
24.36
23.78
23.80
17,508
23.86
179
21/04/2017
24.27
24.37
24.06
24.06
11,713
24.17
98
20/04/2017
24.10
24.37
24.05
24.27
11,329
24.23
133
19/04/2017
24.00
24.11
24.00
24.09
7,748
24.06
105
18/04/2017
24.00
24.01
23.80
23.98
10,441
23.94
158
13/04/2017
24.02
24.24
23.86
24.09
7,884
24.05
74
12/04/2017
24.01
24.22
24.01
24.17
4,728
24.16
44
11/04/2017
23.90
24.07
23.85
24.00
11,283
23.98
140
10/04/2017
24.08
24.08
23.90
24.00
10,336
24.04
82
07/04/2017
23.83
24.19
23.83
24.15
11,125
24.11
154
06/04/2017
24.00
24.00
23.81
23.97
5,885
23.97
87
05/04/2017
24.00
24.00
23.90
24.00
8,625
23.99
124
04/04/2017
23.99
24.00
23.90
24.00
15,326
23.99
141
03/04/2017
23.81
23.99
23.80
23.99
12,952
23.97
130
31/03/2017
23.90
23.95
23.78
23.79
9,400
23.86
94
30/03/2017
23.79
23.90
23.79
23.86
18,755
23.85
192
29/03/2017
23.96
23.96
23.73
23.85
5,359
23.84
63
28/03/2017
23.88
23.93
23.70
23.75
11,875
23.78
116
27/03/2017
23.70
23.98
23.70
23.88
3,638
23.87
58
24/03/2017
23.47
23.78
23.47
23.70
10,467
23.68
116
23/03/2017
23.90
23.90
23.42
23.54
5,527
23.55
113
22/03/2017
23.71
23.90
23.51
23.62
6,320
23.66
71
21/03/2017
23.98
23.98
23.70
23.71
4,351
23.83
70
20/03/2017
23.44
23.98
23.44
23.69
8,508
23.75
129
17/03/2017
23.51
23.73
23.48
23.70
15,888
23.67
105
16/03/2017
23.72
23.73
23.50
23.61
16,920
23.65
115
15/03/2017
23.56
23.64
23.50
23.60
11,529
23.57
152
14/03/2017
23.60
23.84
23.43
23.50
9,323
23.56
143
13/03/2017
23.62
23.75
23.50
23.52
16,572
23.60
205
10/03/2017
23.68
23.65
23.65
23.65
7,911
23.70
128
09/03/2017
23.75
23.98
23.66
23.66
9,112
23.80
120
08/03/2017
23.77
23.85
23.66
23.85
9,198
23.80
143
07/03/2017
24.00
24.00
23.67
23.75
8,462
23.81
163
06/03/2017
23.99
23.99
23.72
23.81
8,398
23.89
160
03/03/2017
23.76
24.00
23.76
23.90
7,456
23.93
101
02/03/2017
23.90
24.10
23.84
23.90
12,013
23.95
154
01/03/2017
23.97
24.00
23.75
23.90
10,041
23.92
175
28/02/2017
23.99
23.99
23.60
23.60
13,766
23.67
182
27/02/2017
24.00
24.00
23.62
23.73
11,263
23.83
233
24/02/2017
23.70
24.00
23.61
23.80
8,294
23.81
159
23/02/2017
23.75
23.78
23.56
23.58
15,295
23.71
159
22/02/2017
23.62
23.85
23.41
23.74
9,203
23.71
165
21/02/2017
23.80
23.80
23.40
23.40
18,007
23.58
230
20/02/2017
23.67
24.00
23.67
23.71
9,038
23.86
45
17/02/2017
23.74
24.00
23.63
23.88
10,461
23.86
141
16/02/2017
23.80
24.00
23.78
24.00
19,824
23.92
195
15/02/2017
23.90
23.90
23.77
23.88
14,122
23.86
148
14/02/2017
23.64
23.90
23.61
23.90
12,882
23.84
75
13/02/2017
23.51
23.75
23.41
23.65
10,141
23.59
110
10/02/2017
23.54
23.59
23.40
23.40
11,210
23.48
123
09/02/2017
23.55
23.75
23.51
23.55
12,288
23.58
169
08/02/2017
23.55
23.84
23.55
23.70
9,611
23.74
107
07/02/2017
23.68
23.84
23.55
23.55
11,241
23.66
135
06/02/2017
23.51
23.69
23.50
23.50
6,819
23.58
88
03/02/2017
23.70
23.72
23.60
23.70
47,332
23.68
81
02/02/2017
23.34
23.72
23.20
23.61
9,907
23.49
114
01/02/2017
23.22
23.50
23.16
23.31
8,679
23.36
138
31/01/2017
23.40
23.40
23.12
23.20
3,561
23.21
49
30/01/2017
23.29
23.33
23.10
23.10
5,030
23.21
73

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.
 
27 April 2017 12:06:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170403.1 - EUROWEB1 - 2017-04-27 13:06:48 - 2017-04-27 12:06:48 - 1000 - Website: OKAY