Intervest Off-Ware

INTO 
(BRU-ENX) 
 
24.98 <%= Resources.Global.txtUp %>
Updated 29/04/2016
Change % 2.50% Stock price increasing
Change 0.61 Stock price increasing
Volume 85,918
High 24.98
Low 24.31
Open € 24.40
ISIN BE0003746600
Prev close € 24.37
# of shares 13.91M
Market cap 347.40M 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
 
  24.98 2.6% Stock price increasing -0.7% Stock price decreasing 7.6% Stock price increasing 8.6% Stock price increasing 0.2% 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
29/04/2016
24.40
24.98
24.31
24.98
85,918
24.53
219
28/04/2016
24.21
24.40
24.16
24.37
10,064
24.32
175
27/04/2016
24.20
24.86
24.14
24.26
25,369
24.44
219
26/04/2016
24.28
24.67
24.09
24.09
28,934
24.31
282
25/04/2016
24.29
24.29
23.85
24.05
24,965
24.08
204
22/04/2016
24.60
24.75
24.32
24.35
19,529
24.56
184
21/04/2016
24.90
25.00
24.60
24.60
7,973
24.77
94
20/04/2016
25.08
25.30
24.95
24.95
22,701
25.08
192
19/04/2016
25.10
25.30
25.03
25.09
9,003
25.14
119
18/04/2016
25.12
25.32
25.03
25.10
13,839
25.13
193
15/04/2016
25.30
25.35
25.06
25.35
17,228
25.30
144
14/04/2016
25.08
25.35
25.08
25.15
8,128
25.23
115
13/04/2016
25.37
25.75
25.06
25.24
8,165
25.34
126
12/04/2016
25.48
25.71
25.35
25.67
8,949
25.45
71
11/04/2016
25.40
25.50
25.00
25.50
9,439
25.39
134
08/04/2016
25.33
25.40
25.00
25.39
8,042
25.21
102
07/04/2016
25.40
25.40
25.14
25.38
11,464
25.32
107
06/04/2016
25.15
25.40
25.12
25.37
16,485
25.29
149
05/04/2016
25.30
25.39
25.20
25.38
9,517
25.34
119
04/04/2016
25.15
25.38
25.00
25.38
12,285
25.26
180
01/04/2016
25.12
25.35
24.91
25.10
16,758
25.10
176
31/03/2016
25.44
25.44
25.07
25.08
12,242
25.16
130
30/03/2016
25.25
25.45
25.15
25.15
24,555
25.23
165
29/03/2016
25.30
25.30
24.65
24.99
15,947
24.92
158
28/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
0
25/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
125
24/03/2016
25.00
25.30
24.62
24.62
10,849
24.79
125
23/03/2016
24.89
25.20
24.50
25.03
20,211
24.92
206
22/03/2016
25.16
25.30
24.82
25.00
12,837
25.06
94
21/03/2016
24.65
25.19
24.65
25.19
18,458
24.96
206
18/03/2016
24.80
24.85
24.50
24.70
26,158
24.71
185
17/03/2016
24.50
24.95
24.50
24.74
30,302
24.75
211
16/03/2016
23.72
24.38
23.68
24.38
51,859
24.19
384
15/03/2016
23.64
23.75
23.44
23.75
39,123
23.65
402
14/03/2016
23.50
23.55
23.40
23.54
262,205
23.52
297
11/03/2016
23.31
23.71
23.30
23.30
31,509
23.39
291
10/03/2016
23.50
23.65
23.30
23.37
19,970
23.47
169
09/03/2016
23.15
23.46
23.11
23.41
14,112
23.32
144
08/03/2016
23.75
23.80
23.11
23.24
31,492
23.37
348
07/03/2016
23.85
23.90
23.60
23.74
18,499
23.74
260
04/03/2016
23.84
23.87
23.55
23.84
28,312
23.77
259
03/03/2016
23.97
23.97
23.85
23.85
15,776
23.91
156
02/03/2016
23.87
24.08
23.78
23.92
73,534
23.89
636
01/03/2016
23.75
24.15
23.62
23.86
52,893
23.81
248
29/02/2016
23.75
24.00
23.51
23.64
14,095
23.71
142
26/02/2016
24.00
24.10
23.80
23.80
22,339
23.97
200
25/02/2016
24.00
24.00
23.76
23.96
16,452
23.97
127
24/02/2016
23.75
24.02
23.75
24.00
11,843
23.95
119
23/02/2016
24.17
24.30
23.84
24.00
21,675
24.10
157
22/02/2016
23.60
24.18
23.48
23.87
21,289
23.72
167
19/02/2016
23.51
23.60
23.44
23.50
17,273
23.52
106
18/02/2016
23.20
23.69
23.20
23.50
18,864
23.52
196
17/02/2016
23.30
23.75
23.15
23.32
19,605
23.45
156
16/02/2016
23.50
23.50
23.10
23.20
8,858
23.32
79
15/02/2016
22.80
23.59
22.80
23.50
17,762
23.35
157
12/02/2016
22.66
23.24
22.52
22.84
13,713
22.84
170
11/02/2016
22.71
22.82
22.56
22.66
11,287
22.68
124
10/02/2016
22.60
23.05
22.54
22.80
11,592
22.83
161
09/02/2016
23.00
23.06
22.62
22.63
17,869
22.82
170
08/02/2016
23.65
23.65
23.00
23.01
15,973
23.34
174
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

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.
 
30 April 2016 21:40:38
(UTC) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20160421.1 - EUROWEB3 - 2016-04-30 22:40:38 - 2016-04-30 21:40:38 - 1000 - Website: OKAY