Intervest Off-Ware

INTO 
(BRU-ENX) 
 
26.80
Updated 03/03/2015
ISIN: BE0003746600
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High 26.80
Low 26.80
Open € 0
 
Prev close € 26.80
# of shares 13.91M
Market cap 372.72M 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
 
  26.80 0.8% Stock price increasing 5.1% Stock price increasing 16.0% Stock price increasing 15.2% Stock price increasing 22.4% 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
03/03/2015
26.60
26.80
26.57
26.80
3,575
26.71
73
02/03/2015
26.33
27.00
26.33
26.88
7,602
26.87
210
27/02/2015
26.25
27.00
26.10
27.00
9,866
26.70
179
26/02/2015
26.40
26.70
26.25
26.66
4,882
26.54
145
25/02/2015
26.60
26.60
26.10
26.60
7,580
26.49
92
24/02/2015
27.00
27.04
26.20
26.40
6,153
26.48
168
23/02/2015
27.10
27.10
26.00
27.07
9,379
26.61
167
20/02/2015
27.33
27.33
25.98
27.28
9,347
26.58
96
19/02/2015
26.86
27.34
26.04
27.34
11,480
26.83
136
18/02/2015
26.34
27.28
25.72
27.28
8,906
26.72
168
17/02/2015
25.80
26.50
25.63
26.50
2,705
26.08
64
16/02/2015
26.40
26.40
25.70
25.92
8,725
25.97
129
13/02/2015
25.53
26.40
25.52
26.40
10,869
25.94
202
12/02/2015
25.43
25.50
25.20
25.50
6,886
25.46
126
11/02/2015
25.29
25.45
24.92
25.41
12,410
25.30
134
10/02/2015
24.50
25.30
24.50
25.30
5,775
24.89
136
09/02/2015
25.30
25.30
24.51
24.65
6,321
24.88
154
06/02/2015
25.20
25.37
25.02
25.34
7,096
25.30
123
05/02/2015
25.27
25.46
25.06
25.16
8,180
25.18
182
04/02/2015
24.80
25.49
24.05
25.49
10,001
24.78
141
03/02/2015
23.74
24.80
23.74
24.73
12,756
24.32
217
02/02/2015
23.00
23.74
23.00
23.74
10,016
23.44
116
30/01/2015
23.28
23.36
22.90
23.10
11,294
23.16
137
29/01/2015
23.28
23.28
22.91
23.00
7,171
23.09
165
28/01/2015
23.19
23.28
22.88
23.02
5,072
23.07
0
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

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.
 
04 March 2015 04:18:32
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150225.2 - EUROWEB2 - 2015-03-04 05:18:32 - 2015-03-04 04:18:32 - 1000 - Website: OKAY