Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.52 <%= Resources.Global.txtDown %>
Updated 05/02/2016
Change % -0.57% Stock price decreasing
Change -0.14 Stock price decreasing
Volume 66,819
High 24.23
Low 23.51
Open € 24.01
ISIN BE0003746600
Prev close € 23.65
# of shares 13.91M
Market cap 327.03M 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
 
  23.52 1.3% Stock price increasing 1.8% Stock price increasing 0.2% Stock price increasing 2.5% Stock price increasing -7.2% 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
05/02/2016
24.01
24.23
23.51
23.52
66,819
23.71
131
04/02/2016
23.77
24.00
23.56
23.65
10,151
23.73
117
03/02/2016
23.50
23.90
23.50
23.76
10,145
23.76
111
02/02/2016
23.94
23.95
23.30
23.56
8,054
23.63
86
01/02/2016
23.50
23.96
23.48
23.76
22,912
23.78
226
29/01/2016
23.00
23.70
23.00
23.22
15,173
23.36
195
28/01/2016
22.60
23.15
22.60
22.92
12,588
22.95
125
27/01/2016
23.14
23.78
22.60
22.60
22,422
23.07
315
26/01/2016
23.00
23.40
22.90
22.90
22,586
23.10
191
25/01/2016
23.08
23.10
22.65
23.08
38,421
22.98
260
22/01/2016
22.88
23.00
22.57
22.70
34,857
22.75
273
21/01/2016
23.04
23.24
22.54
22.56
27,573
22.79
290
20/01/2016
23.50
23.50
23.03
23.04
10,930
23.16
131
19/01/2016
23.05
23.50
23.05
23.20
11,349
23.29
125
18/01/2016
23.80
23.96
23.10
23.11
14,131
23.25
138
15/01/2016
23.80
23.80
23.02
23.02
14,600
23.16
103
14/01/2016
23.20
23.64
23.00
23.00
23,698
23.19
142
13/01/2016
23.16
23.55
23.16
23.32
7,939
23.35
141
12/01/2016
23.68
23.97
23.16
23.16
7,120
23.43
75
11/01/2016
23.30
23.50
23.00
23.10
8,358
23.18
131
08/01/2016
23.11
23.62
23.11
23.30
7,554
23.44
107
07/01/2016
23.69
23.92
23.10
23.10
14,262
23.39
167
06/01/2016
24.04
24.24
23.56
23.65
11,248
23.93
163
05/01/2016
23.96
24.30
23.90
24.14
9,990
24.08
72
04/01/2016
24.25
24.39
23.72
23.86
6,602
24.00
103
01/01/2016
24.25
24.40
24.04
24.37
3,045
24.28
49
31/12/2015
24.25
24.40
24.04
24.37
3,045
24.28
49
30/12/2015
24.32
24.39
24.00
24.15
6,120
24.25
101
29/12/2015
24.07
24.50
24.07
24.38
7,521
24.35
89
28/12/2015
24.00
24.40
23.86
24.40
12,573
24.16
175
25/12/2015
23.90
24.00
23.81
23.81
3,648
23.92
50
24/12/2015
23.90
24.00
23.81
23.81
3,648
23.92
50
23/12/2015
23.86
24.00
23.80
23.80
22,733
23.86
136
22/12/2015
23.90
23.90
23.65
23.90
8,745
23.82
139
21/12/2015
23.90
24.00
23.59
23.59
9,403
23.85
125
18/12/2015
23.50
23.95
23.46
23.68
51,293
23.70
373
17/12/2015
23.10
23.49
23.10
23.34
13,308
23.38
149
16/12/2015
22.90
23.29
22.90
23.05
13,187
23.14
164
15/12/2015
22.63
23.00
22.63
22.74
12,860
22.93
149
14/12/2015
22.57
22.95
22.57
22.65
7,889
22.73
103
11/12/2015
22.75
22.96
22.55
22.57
9,797
22.67
127
10/12/2015
22.80
23.00
22.64
22.91
21,096
22.87
115
09/12/2015
22.50
22.96
22.50
22.86
7,268
22.84
86
08/12/2015
22.46
23.00
22.46
22.57
11,426
22.75
92
07/12/2015
22.60
22.78
22.40
22.61
5,544
22.61
65
04/12/2015
22.75
23.00
22.31
22.32
14,376
22.54
166
03/12/2015
22.62
23.00
22.45
22.58
13,708
22.67
156
02/12/2015
22.70
23.01
22.62
22.67
10,834
22.77
106
01/12/2015
23.00
23.00
22.79
22.90
18,485
22.93
371
30/11/2015
22.76
23.08
22.75
23.06
36,033
22.98
224
27/11/2015
22.75
23.00
22.70
23.00
9,984
22.88
126
26/11/2015
22.85
23.09
22.62
22.76
11,434
22.82
140
25/11/2015
23.04
23.04
22.77
22.97
12,548
22.95
165
24/11/2015
22.90
23.18
22.60
22.80
31,457
22.88
253
23/11/2015
23.48
23.48
22.90
22.91
38,234
23.11
217
20/11/2015
23.15
23.45
23.15
23.44
19,612
23.41
111
19/11/2015
23.20
23.24
23.10
23.10
12,192
23.16
125
18/11/2015
23.00
23.10
23.00
23.10
9,828
23.07
97
17/11/2015
23.25
23.25
22.99
23.00
14,467
23.05
121
16/11/2015
23.48
23.50
23.10
23.10
21,030
23.35
129
13/11/2015
23.48
23.48
23.02
23.30
12,832
23.25
167
12/11/2015
23.20
23.48
23.01
23.48
11,780
23.31
131
11/11/2015
23.25
23.25
22.91
23.20
5,104
23.13
65
10/11/2015
23.45
23.45
22.80
22.80
25,622
23.02
264
09/11/2015
23.48
23.48
22.95
23.35
33,515
23.31
228

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.
 
07 February 2016 03:47:06
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160125.1 - EUROWEB5 - 2016-02-07 04:47:06 - 2016-02-07 03:47:06 - 1000 - Website: OKAY