InTest Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 11.80
-0.50 (-4.07%)
At close: Mar 27, 2026
FRA:IN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Mar 25, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | - |
| Mar 24, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 7.63% | - |
| Mar 23, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Mar 20, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Mar 19, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 18, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 17, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 16, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Mar 13, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Mar 11, 2026 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 5.93% | - |
| Mar 10, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 8.26% | - |
| Mar 9, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 6, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Mar 3, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 4.76% | - |
| Mar 2, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Feb 27, 2026 | 8.15 | 9.80 | 8.15 | 9.55 | 9.55 | 12.35% | - |
| Feb 26, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 3.66% | - |
| Feb 25, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Feb 23, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Feb 20, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Feb 19, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Feb 18, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -1.16% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Feb 16, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 4.79% | - |
| Feb 13, 2026 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Feb 10, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 5.56% | - |
| Feb 9, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 5.19% | - |
| Feb 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| Feb 5, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -6.41% | - |
| Feb 4, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Feb 2, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.96% | - |
| Jan 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jan 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jan 28, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 8.70% | - |
| Jan 27, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -8.00% | - |
| Jan 26, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | -5.06% | - |
| Jan 23, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 3.27% | - |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.99% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Jan 20, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Jan 19, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | - |