Intertech S.A. Inter. Technologies (INTET) Price History
Daily open, high, low, close and volume for Intertech S.A. Inter. Technologies (INTET) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €1.30 | €1.35 | €1.30 | €1.35 | 1,315 |
| 2026-10-07 | €1.34 | €1.34 | €1.34 | €1.34 | 80 |
| 2026-10-06 | €1.35 | €1.36 | €1.30 | €1.36 | 6,532 |
| 2026-10-05 | €1.34 | €1.36 | €1.30 | €1.31 | 12,099 |
| 2026-10-02 | €1.23 | €1.31 | €1.23 | €1.31 | 1,131 |
| 2026-10-01 | €1.30 | €1.30 | €1.30 | €1.30 | 1 |
| 2026-09-30 | €1.33 | €1.33 | €1.27 | €1.27 | 710 |
| 2026-09-29 | €1.30 | €1.30 | €1.29 | €1.29 | 5,200 |
| 2026-09-28 | €1.34 | €1.38 | €1.30 | €1.36 | 3,501 |
| 2026-09-25 | €1.35 | €1.37 | €1.30 | €1.34 | 2,206 |
| 2026-09-24 | €1.31 | €1.38 | €1.30 | €1.35 | 5,250 |
| 2026-09-23 | €1.34 | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-22 | €1.21 | €1.34 | €1.21 | €1.34 | 15,681 |
| 2026-09-21 | €1.28 | €1.31 | €1.26 | €1.31 | 91 |
| 2026-09-18 | €1.31 | €1.31 | €1.31 | €1.31 | 0 |
| 2026-09-17 | €1.31 | €1.31 | €1.31 | €1.31 | 4,000 |
| 2026-09-16 | €1.26 | €1.32 | €1.26 | €1.32 | 149 |
| 2026-09-15 | €1.22 | €1.29 | €1.20 | €1.29 | 13,666 |
| 2026-09-14 | €1.24 | €1.27 | €1.23 | €1.24 | 1,721 |
| 2026-09-11 | €1.25 | €1.25 | €1.25 | €1.25 | 1,400 |
| 2026-09-10 | €1.22 | €1.28 | €1.20 | €1.27 | 696 |
| 2026-09-09 | €1.30 | €1.30 | €1.30 | €1.30 | 5 |
| 2026-09-08 | €1.26 | €1.28 | €1.26 | €1.27 | 619 |
| 2026-09-07 | €1.29 | €1.32 | €1.24 | €1.24 | 3,694 |
| 2026-09-04 | €1.26 | €1.32 | €1.26 | €1.32 | 346 |
| 2026-09-03 | €1.31 | €1.32 | €1.27 | €1.30 | 2,386 |
| 2026-09-02 | €1.28 | €1.30 | €1.25 | €1.30 | 1,840 |
| 2026-09-01 | €1.26 | €1.29 | €1.25 | €1.28 | 1,282 |
| 2026-08-31 | €1.30 | €1.30 | €1.27 | €1.30 | 13,600 |
| 2026-08-28 | €1.29 | €1.31 | €1.26 | €1.31 | 1,653 |
| 2026-08-27 | €1.29 | €1.33 | €1.28 | €1.28 | 15,724 |
| 2026-08-26 | €1.27 | €1.35 | €1.26 | €1.33 | 2,535 |
| 2026-08-25 | €1.36 | €1.36 | €1.30 | €1.30 | 9,303 |
| 2026-08-24 | €1.38 | €1.40 | €1.31 | €1.39 | 1,802 |
| 2026-08-21 | €1.33 | €1.37 | €1.33 | €1.36 | 1,300 |
| 2026-08-20 | €1.32 | €1.46 | €1.30 | €1.34 | 6,351 |
| 2026-08-19 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-18 | €1.43 | €1.46 | €1.43 | €1.46 | 2,105 |
| 2026-08-17 | €1.39 | €1.43 | €1.39 | €1.43 | 2,599 |
| 2026-08-14 | €1.32 | €1.40 | €1.32 | €1.40 | 250 |
| 2026-08-13 | €1.29 | €1.38 | €1.29 | €1.38 | 750 |
| 2026-08-12 | €1.37 | €1.37 | €1.37 | €1.37 | 150 |
| 2026-08-11 | €1.24 | €1.31 | €1.24 | €1.30 | 920 |
| 2026-08-10 | €1.27 | €1.28 | €1.23 | €1.28 | 5,672 |
| 2026-08-07 | €1.27 | €1.30 | €1.27 | €1.29 | 360 |
| 2026-08-06 | €1.30 | €1.34 | €1.27 | €1.28 | 3,264 |
| 2026-08-05 | €1.32 | €1.34 | €1.27 | €1.29 | 1,512 |
| 2026-08-04 | €1.28 | €1.34 | €1.28 | €1.34 | 246 |
| 2026-08-03 | €1.34 | €1.34 | €1.34 | €1.34 | 42 |
| 2026-07-31 | €1.32 | €1.35 | €1.32 | €1.33 | 1,500 |
| 2026-07-30 | €1.30 | €1.38 | €1.30 | €1.35 | 3,088 |
| 2026-07-29 | €1.35 | €1.38 | €1.32 | €1.32 | 2,576 |
| 2026-07-28 | €1.33 | €1.36 | €1.30 | €1.35 | 491 |
| 2026-07-27 | €1.35 | €1.35 | €1.35 | €1.35 | 200 |
| 2026-07-24 | €1.34 | €1.35 | €1.34 | €1.34 | 909 |
| 2026-07-23 | €1.34 | €1.35 | €1.31 | €1.34 | 300 |
| 2026-07-22 | €1.29 | €1.29 | €1.29 | €1.29 | 1,000 |
| 2026-07-21 | €1.31 | €1.40 | €1.31 | €1.40 | 2,440 |
| 2026-07-20 | €1.38 | €1.40 | €1.33 | €1.40 | 13,941 |
| 2026-07-17 | €1.37 | €1.38 | €1.37 | €1.38 | 400 |
| 2026-07-16 | €1.22 | €1.36 | €1.22 | €1.36 | 750 |
| 2026-07-15 | €1.36 | €1.38 | €1.35 | €1.35 | 4,762 |
| 2026-07-14 | €1.36 | €1.40 | €1.36 | €1.40 | 597 |
| 2026-07-13 | €1.39 | €1.41 | €1.36 | €1.38 | 1,153 |
| 2026-07-10 | €1.44 | €1.45 | €1.36 | €1.38 | 4,119 |
| 2026-07-09 | €1.38 | €1.45 | €1.37 | €1.41 | 8,111 |
| 2026-07-08 | €1.43 | €1.46 | €1.38 | €1.43 | 6,035 |
| 2026-07-07 | €1.40 | €1.46 | €1.40 | €1.43 | 48,756 |
| 2026-07-06 | €1.42 | €1.44 | €1.42 | €1.44 | 250 |
| 2026-07-03 | €1.47 | €1.47 | €1.45 | €1.47 | 300 |
| 2026-07-02 | €1.38 | €1.48 | €1.38 | €1.48 | 922 |
| 2026-07-01 | €1.39 | €1.39 | €1.39 | €1.39 | 1 |
| 2026-06-30 | €1.46 | €1.48 | €1.41 | €1.48 | 1,090 |
| 2026-06-29 | €1.36 | €1.49 | €1.36 | €1.48 | 330 |
| 2026-06-26 | €1.37 | €1.50 | €1.37 | €1.49 | 688 |
| 2026-06-25 | €1.42 | €1.50 | €1.42 | €1.50 | 1,070 |
| 2026-06-24 | €1.49 | €1.50 | €1.49 | €1.50 | 1,000 |
| 2026-06-23 | €1.49 | €1.49 | €1.49 | €1.49 | 304 |
| 2026-06-22 | €1.44 | €1.48 | €1.41 | €1.48 | 2,154 |
| 2026-06-19 | €1.38 | €1.49 | €1.38 | €1.49 | 555 |
| 2026-06-18 | €1.43 | €1.50 | €1.43 | €1.49 | 1,805 |
| 2026-06-17 | €1.50 | €1.50 | €1.43 | €1.50 | 3,502 |
| 2026-06-16 | €1.43 | €1.50 | €1.43 | €1.50 | 1,402 |
| 2026-06-15 | €1.55 | €1.55 | €1.54 | €1.55 | 900 |
| 2026-06-12 | €1.52 | €1.55 | €1.52 | €1.55 | 1,101 |
| 2026-06-11 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-10 | €1.56 | €1.56 | €1.55 | €1.55 | 1,001 |
| 2026-06-09 | €1.49 | €1.57 | €1.48 | €1.50 | 2,880 |
| 2026-06-08 | €1.50 | €1.54 | €1.43 | €1.43 | 2,001 |
| 2026-06-05 | €1.55 | €1.56 | €1.50 | €1.54 | 4,856 |
| 2026-06-04 | €1.56 | €1.57 | €1.56 | €1.56 | 331 |
| 2026-06-03 | €1.56 | €1.57 | €1.56 | €1.56 | 5,302 |
| 2026-06-02 | €1.51 | €1.56 | €1.49 | €1.56 | 2,260 |
| 2026-05-29 | €1.56 | €1.58 | €1.50 | €1.56 | 2,037 |
| 2026-05-28 | €1.50 | €1.56 | €1.50 | €1.56 | 6,485 |
| 2026-05-27 | €1.50 | €1.54 | €1.50 | €1.53 | 2,428 |
| 2026-05-26 | €1.47 | €1.55 | €1.41 | €1.55 | 9,738 |
| 2026-05-25 | €1.47 | €1.49 | €1.42 | €1.48 | 2,364 |
| 2026-05-22 | €1.46 | €1.50 | €1.42 | €1.44 | 9,289 |
| 2026-05-21 | €1.50 | €1.56 | €1.44 | €1.47 | 18,897 |
| 2026-05-20 | €1.56 | €1.57 | €1.51 | €1.56 | 4,412 |
| 2026-05-19 | €1.57 | €1.60 | €1.57 | €1.57 | 1,257 |
| 2026-05-18 | €1.57 | €1.57 | €1.57 | €1.57 | 0 |
| 2026-05-15 | €1.57 | €1.57 | €1.57 | €1.57 | 0 |
| 2026-05-14 | €1.57 | €1.57 | €1.54 | €1.57 | 3,001 |
| 2026-05-13 | €1.59 | €1.59 | €1.50 | €1.56 | 1,701 |
| 2026-05-12 | €1.50 | €1.53 | €1.46 | €1.52 | 2,887 |
| 2026-05-11 | €1.45 | €1.51 | €1.45 | €1.50 | 3,376 |
| 2026-05-08 | €1.52 | €1.56 | €1.48 | €1.49 | 19,908 |
| 2026-05-07 | €1.50 | €1.55 | €1.50 | €1.51 | 6,046 |
| 2026-05-06 | €1.50 | €1.55 | €1.50 | €1.54 | 3,719 |
| 2026-05-05 | €1.58 | €1.58 | €1.49 | €1.53 | 17,460 |
| 2026-05-04 | €1.58 | €1.58 | €1.44 | €1.55 | 10,731 |
| 2026-04-30 | €1.59 | €1.62 | €1.50 | €1.50 | 2,427 |
| 2026-04-29 | €1.58 | €1.59 | €1.55 | €1.58 | 9,173 |
| 2026-04-28 | €1.52 | €1.59 | €1.52 | €1.58 | 1,799 |
| 2026-04-27 | €1.51 | €1.60 | €1.51 | €1.57 | 4,639 |
| 2026-04-24 | €1.55 | €1.62 | €1.49 | €1.57 | 30,612 |
| 2026-04-23 | €1.51 | €1.52 | €1.45 | €1.51 | 5,856 |
| 2026-04-22 | €1.41 | €1.50 | €1.41 | €1.50 | 4,393 |
| 2026-04-21 | €1.45 | €1.51 | €1.41 | €1.48 | 8,814 |
| 2026-04-20 | €1.38 | €1.43 | €1.35 | €1.42 | 4,250 |
| 2026-04-17 | €1.39 | €1.44 | €1.39 | €1.44 | 7,182 |
| 2026-04-16 | €1.37 | €1.38 | €1.34 | €1.36 | 3,900 |
| 2026-04-15 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-04-14 | €1.40 | €1.41 | €1.34 | €1.40 | 663 |
| 2026-04-09 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-04-08 | €1.30 | €1.38 | €1.30 | €1.37 | 5,307 |
| 2026-04-07 | €1.28 | €1.33 | €1.28 | €1.30 | 4,380 |
| 2026-04-02 | €1.11 | €1.27 | €1.11 | €1.27 | 24,831 |
| 2026-04-01 | €1.23 | €1.23 | €1.23 | €1.23 | 0 |
| 2026-03-31 | €1.24 | €1.24 | €1.22 | €1.23 | 791 |
| 2026-03-30 | €1.23 | €1.23 | €1.23 | €1.23 | 0 |
| 2026-03-27 | €1.24 | €1.24 | €1.23 | €1.23 | 3 |
| 2026-03-26 | €1.26 | €1.26 | €1.26 | €1.26 | 0 |
| 2026-03-24 | €1.26 | €1.26 | €1.26 | €1.26 | 729 |
| 2026-03-23 | €1.30 | €1.30 | €1.30 | €1.30 | 0 |
| 2026-03-20 | €1.18 | €1.30 | €1.16 | €1.30 | 1,819 |
| 2026-03-19 | €1.21 | €1.27 | €1.17 | €1.21 | 9,283 |
| 2026-03-18 | €1.28 | €1.33 | €1.28 | €1.28 | 801 |
| 2026-03-17 | €1.23 | €1.26 | €1.23 | €1.26 | 2,308 |
| 2026-03-16 | €1.21 | €1.25 | €1.20 | €1.25 | 2,072 |
| 2026-03-13 | €1.20 | €1.26 | €1.19 | €1.24 | 2,849 |
| 2026-03-12 | €1.26 | €1.27 | €1.21 | €1.24 | 1,067 |
| 2026-03-11 | €1.23 | €1.25 | €1.23 | €1.24 | 299 |
| 2026-03-10 | €1.19 | €1.25 | €1.19 | €1.21 | 938 |
| 2026-03-09 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-03-06 | €1.19 | €1.19 | €1.19 | €1.19 | 200 |
| 2026-03-05 | €1.22 | €1.26 | €1.21 | €1.23 | 5,193 |
| 2026-03-04 | €1.23 | €1.24 | €1.19 | €1.19 | 1,451 |
| 2026-03-03 | €1.20 | €1.25 | €1.19 | €1.20 | 550 |
| 2026-03-02 | €0.9900 | €1.29 | €0.9900 | €1.28 | 3,426 |
| 2026-02-27 | €1.26 | €1.32 | €1.26 | €1.30 | 310 |
| 2026-02-26 | €1.26 | €1.31 | €1.25 | €1.31 | 3,163 |
| 2026-02-25 | €1.27 | €1.32 | €1.26 | €1.29 | 5,751 |
| 2026-02-24 | €1.32 | €1.32 | €1.31 | €1.31 | 1,201 |
| 2026-02-20 | €1.29 | €1.33 | €1.29 | €1.33 | 1,260 |
| 2026-02-19 | €1.29 | €1.29 | €1.24 | €1.29 | 2,790 |
| 2026-02-18 | €1.26 | €1.34 | €1.26 | €1.32 | 3,078 |
| 2026-02-17 | €1.30 | €1.30 | €1.30 | €1.30 | 3,552 |
| 2026-02-16 | €1.28 | €1.37 | €1.28 | €1.37 | 700 |
| 2026-02-13 | €1.27 | €1.33 | €1.27 | €1.33 | 2,510 |
| 2026-02-12 | €1.39 | €1.39 | €1.29 | €1.36 | 2,659 |
| 2026-02-11 | €1.34 | €1.36 | €1.34 | €1.34 | 1,006 |
| 2026-02-10 | €1.30 | €1.36 | €1.30 | €1.36 | 505 |
| 2026-02-09 | €1.37 | €1.39 | €1.34 | €1.37 | 2,221 |
| 2026-02-06 | €1.37 | €1.37 | €1.32 | €1.37 | 7,662 |
| 2026-02-05 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-02-04 | €1.37 | €1.40 | €1.35 | €1.40 | 4,000 |
| 2026-02-03 | €1.44 | €1.44 | €1.44 | €1.44 | 0 |
| 2026-02-02 | €1.44 | €1.44 | €1.44 | €1.44 | 0 |
| 2026-01-30 | €1.38 | €1.44 | €1.38 | €1.44 | 350 |
| 2026-01-29 | €1.42 | €1.42 | €1.39 | €1.40 | 16,964 |
| 2026-01-28 | €1.45 | €1.45 | €1.42 | €1.45 | 1,935 |
| 2026-01-27 | €1.37 | €1.46 | €1.37 | €1.45 | 2,630 |
| 2026-01-26 | €1.46 | €1.46 | €1.45 | €1.46 | 3,800 |
| 2026-01-23 | €1.40 | €1.46 | €1.40 | €1.46 | 105 |
| 2026-01-22 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-01-21 | €1.38 | €1.47 | €1.37 | €1.46 | 3,625 |
| 2026-01-20 | €1.40 | €1.46 | €1.40 | €1.46 | 2,045 |
| 2026-01-19 | €1.37 | €1.48 | €1.37 | €1.48 | 840 |
| 2026-01-16 | €1.40 | €1.43 | €1.40 | €1.43 | 69 |
| 2026-01-15 | €1.48 | €1.48 | €1.45 | €1.45 | 3,850 |
| 2026-01-14 | €1.44 | €1.47 | €1.44 | €1.47 | 1,160 |
| 2026-01-13 | €1.50 | €1.50 | €1.45 | €1.49 | 2,200 |
| 2026-01-12 | €1.49 | €1.49 | €1.46 | €1.48 | 2,070 |
| 2026-01-09 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2026-01-08 | €1.45 | €1.50 | €1.45 | €1.50 | 4,089 |
| 2026-01-07 | €1.48 | €1.49 | €1.43 | €1.48 | 1,350 |
| 2026-01-05 | €1.45 | €1.49 | €1.41 | €1.48 | 4,784 |
| 2026-01-02 | €1.42 | €1.49 | €1.38 | €1.48 | 3,370 |
| 2025-12-31 | €1.40 | €1.42 | €1.40 | €1.42 | 640 |
| 2025-12-30 | €1.42 | €1.42 | €1.40 | €1.41 | 690 |
| 2025-12-29 | €1.41 | €1.44 | €1.38 | €1.38 | 1,850 |
| 2025-12-23 | €1.49 | €1.50 | €1.40 | €1.41 | 8,300 |
| 2025-12-22 | €1.42 | €1.49 | €1.42 | €1.49 | 3,281 |
| 2025-12-19 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2025-12-18 | €1.48 | €1.48 | €1.41 | €1.48 | 6,479 |
| 2025-12-17 | €1.49 | €1.49 | €1.44 | €1.44 | 350 |
| 2025-12-16 | €1.49 | €1.49 | €1.49 | €1.49 | 50 |
| 2025-12-15 | €1.48 | €1.48 | €1.48 | €1.48 | 50 |
| 2025-12-12 | €1.40 | €1.48 | €1.40 | €1.46 | 250 |
| 2025-12-11 | €1.45 | €1.48 | €1.45 | €1.48 | 60 |
| 2025-12-10 | €1.40 | €1.45 | €1.40 | €1.43 | 1,000 |
| 2025-12-09 | €1.40 | €1.45 | €1.40 | €1.45 | 2,730 |
| 2025-12-08 | €1.40 | €1.48 | €1.40 | €1.45 | 2,280 |
| 2025-12-05 | €1.44 | €1.48 | €1.43 | €1.44 | 2,300 |
| 2025-12-04 | €1.44 | €1.44 | €1.44 | €1.44 | 1,121 |
| 2025-12-03 | €1.44 | €1.45 | €1.44 | €1.45 | 3,638 |
| 2025-12-02 | €1.44 | €1.45 | €1.36 | €1.45 | 674 |
| 2025-12-01 | €1.42 | €1.42 | €1.42 | €1.42 | 0 |
| 2025-11-28 | €1.40 | €1.43 | €1.36 | €1.42 | 8,370 |
| 2025-11-27 | €1.39 | €1.39 | €1.33 | €1.38 | 14,106 |
| 2025-11-26 | €1.27 | €1.39 | €1.27 | €1.37 | 6,630 |
| 2025-11-25 | €1.30 | €1.37 | €1.30 | €1.37 | 2,631 |
| 2025-11-24 | €1.37 | €1.37 | €1.29 | €1.36 | 798 |
| 2025-11-21 | €1.36 | €1.37 | €1.36 | €1.37 | 250 |
| 2025-11-20 | €1.36 | €1.37 | €1.30 | €1.32 | 6,150 |
| 2025-11-19 | €1.25 | €1.36 | €1.25 | €1.35 | 3,980 |
| 2025-11-18 | €1.28 | €1.32 | €1.26 | €1.32 | 4,464 |
| 2025-11-17 | €1.28 | €1.33 | €1.28 | €1.29 | 200 |
| 2025-11-14 | €1.29 | €1.29 | €1.29 | €1.29 | 2,300 |
| 2025-11-13 | €1.34 | €1.34 | €1.34 | €1.34 | 0 |
| 2025-11-12 | €1.22 | €1.35 | €1.22 | €1.34 | 4,292 |
| 2025-11-11 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-10 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-07 | €1.28 | €1.35 | €1.28 | €1.35 | 350 |
| 2025-11-06 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-11-05 | €1.28 | €1.35 | €1.28 | €1.35 | 3,600 |
| 2025-11-04 | €1.34 | €1.34 | €1.33 | €1.33 | 503 |
| 2025-11-03 | €1.32 | €1.32 | €1.30 | €1.31 | 2,152 |
| 2025-10-31 | €1.30 | €1.35 | €1.30 | €1.35 | 685 |
| 2025-10-30 | €1.38 | €1.38 | €1.35 | €1.35 | 2,075 |
| 2025-10-29 | €1.37 | €1.37 | €1.37 | €1.37 | 802 |
| 2025-10-27 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-10-24 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-10-23 | €1.33 | €1.35 | €1.31 | €1.35 | 2,450 |
| 2025-10-22 | €1.32 | €1.33 | €1.28 | €1.32 | 3,690 |
| 2025-10-21 | €1.32 | €1.32 | €1.30 | €1.30 | 2,104 |
| 2025-10-20 | €1.26 | €1.30 | €1.26 | €1.30 | 351 |
| 2025-10-17 | €1.26 | €1.27 | €1.26 | €1.27 | 6,120 |
| 2025-10-16 | €1.28 | €1.29 | €1.27 | €1.29 | 4,709 |
| 2025-10-15 | €1.36 | €1.36 | €1.26 | €1.26 | 19,036 |
| 2025-10-14 | €1.38 | €1.38 | €1.35 | €1.36 | 360 |
| 2025-10-13 | €1.35 | €1.35 | €1.35 | €1.35 | 0 |
| 2025-10-10 | €1.32 | €1.35 | €1.30 | €1.35 | 1,711 |
| 2025-10-09 | €1.30 | €1.36 | €1.29 | €1.32 | 7,171 |