Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.37 <%= Resources.Global.txtUp %>
Updated 17:00:00
Change % 1.89% Stock price increasing
Change 0.42 Stock price increasing
Volume 74,561
High 22.84
Low 21.90
Open € 21.95
ISIN BE0003746600
Prev close € 21.95
# of shares 13.91M
Market cap 311.04M 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
 
  22.37 5.8% Stock price increasing 0.7% Stock price increasing -2.8% Stock price decreasing -17.2% Stock price decreasing -4.4% 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
28/08/2015
21.85
22.28
21.85
21.95
19,537
21.98
202
27/08/2015
21.95
21.95
21.80
21.93
18,120
21.90
224
26/08/2015
21.80
22.14
21.75
21.76
20,034
21.89
29
25/08/2015
21.90
21.93
21.56
21.78
20,125
21.73
161
24/08/2015
21.82
21.99
21.14
21.14
33,306
21.53
161
21/08/2015
22.10
22.35
21.81
21.91
15,133
22.01
139
20/08/2015
22.07
22.20
21.82
22.05
45,678
22.03
191
19/08/2015
22.20
22.20
22.00
22.14
20,359
22.12
272
18/08/2015
22.01
22.20
22.01
22.07
17,279
22.10
172
17/08/2015
22.15
22.29
22.00
22.08
21,509
22.09
289
14/08/2015
22.39
22.40
22.02
22.18
40,073
22.22
234
13/08/2015
22.30
22.50
22.22
22.29
19,484
22.34
156
12/08/2015
22.35
22.50
22.06
22.45
49,682
22.28
196
11/08/2015
22.75
22.75
22.38
22.38
27,823
22.63
134
10/08/2015
22.95
22.95
22.75
22.80
16,367
22.83
99
07/08/2015
23.00
23.00
22.75
22.95
46,721
22.87
125
06/08/2015
22.66
23.25
22.66
23.00
11,478
23.03
147
05/08/2015
23.00
23.05
22.75
22.84
28,547
22.96
232
04/08/2015
22.65
23.00
22.58
22.88
17,431
22.88
200
03/08/2015
22.75
22.75
22.25
22.50
33,878
22.55
234
31/07/2015
22.76
22.76
22.22
22.22
33,947
22.39
286
30/07/2015
22.89
22.89
22.10
22.50
31,234
22.52
221
29/07/2015
22.00
22.08
21.61
21.82
22,040
21.88
162
28/07/2015
22.50
22.60
21.80
21.92
10,816
22.07
127
27/07/2015
22.99
22.99
22.15
22.32
19,579
22.53
166
24/07/2015
22.44
22.75
22.26
22.62
21,401
22.53
210
23/07/2015
22.75
22.75
22.21
22.32
14,759
22.45
163
22/07/2015
22.40
22.80
22.32
22.40
30,833
22.44
110
21/07/2015
22.99
23.02
22.52
22.65
14,665
22.72
147
20/07/2015
23.24
23.24
22.93
23.00
27,694
23.07
166
17/07/2015
22.89
23.36
22.84
23.24
39,104
23.21
344
16/07/2015
22.52
22.86
22.52
22.86
38,450
22.78
316
15/07/2015
22.17
22.64
22.17
22.55
38,921
22.44
292
14/07/2015
22.04
22.24
22.04
22.17
16,623
22.15
236
13/07/2015
22.00
22.24
21.78
22.08
40,423
22.04
291
10/07/2015
22.03
22.30
21.90
22.00
12,692
22.14
131
09/07/2015
21.81
22.38
21.81
22.17
19,750
22.20
171
08/07/2015
21.56
22.35
21.56
22.25
51,078
22.03
543
07/07/2015
21.55
22.00
21.55
21.74
12,277
21.87
145
06/07/2015
22.20
22.20
21.60
21.88
26,287
21.87
225
03/07/2015
22.20
22.40
22.00
22.39
19,779
22.24
243
02/07/2015
21.96
22.40
21.91
22.40
24,333
22.25
274
01/07/2015
21.33
21.60
21.05
21.60
47,550
21.44
413
30/06/2015
21.00
21.40
20.85
21.38
49,504
21.27
514
29/06/2015
20.60
21.40
20.54
21.20
57,931
21.02
466
26/06/2015
20.49
21.25
20.30
21.25
328,561
20.93
964
25/06/2015
20.68
20.70
20.25
20.25
92,094
20.45
600
24/06/2015
20.35
20.72
20.25
20.70
102,258
20.53
830
23/06/2015
20.34
20.45
20.18
20.25
177,774
20.27
1,148
22/06/2015
20.22
20.34
20.15
20.15
101,319
20.23
695
19/06/2015
20.20
20.38
20.03
20.03
86,713
20.17
781
18/06/2015
20.00
20.50
19.75
20.02
215,623
20.11
1,537
17/06/2015
 
22.19
22.19
22.19
0
 
0
16/06/2015
22.80
22.88
22.19
22.19
6,590
22.52
167
15/06/2015
22.56
22.80
22.52
22.68
3,834
22.67
114
12/06/2015
22.90
22.90
22.56
22.67
1,713
22.72
51
11/06/2015
22.52
22.92
22.52
22.55
1,998
22.75
45
10/06/2015
22.07
22.87
22.07
22.45
5,444
22.41
132
09/06/2015
22.45
22.49
22.10
22.10
8,409
22.26
199
08/06/2015
22.52
23.06
22.50
22.50
4,299
22.65
137
05/06/2015
22.60
23.16
22.51
22.52
5,226
22.74
161
04/06/2015
23.25
23.25
22.51
22.51
10,687
22.68
152
03/06/2015
23.30
23.30
22.87
23.30
4,661
23.20
123
02/06/2015
23.25
23.38
22.70
22.70
12,092
23.14
169
01/06/2015
23.40
23.40
23.00
23.10
7,080
23.17
157

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.
 
31 August 2015 18:50:47
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150824.1 - EUROWEB4 - 2015-08-31 19:50:47 - 2015-08-31 18:50:47 - 1000 - Website: OKAY