inTEST Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 7.90
+0.25 (3.27%)
At close: Jan 23, 2026
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 8.33% | - |
| Jan 15, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jan 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jan 12, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | -2.94% | - |
| Jan 9, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jan 7, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Jan 6, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | - |
| Jan 5, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jan 2, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Dec 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | - |
| Dec 29, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Dec 23, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 22, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 19, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 18, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Dec 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 16, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Dec 15, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Dec 12, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Dec 11, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Dec 10, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Dec 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Dec 5, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Dec 4, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| Dec 3, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -8.96% | - |
| Dec 2, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | - |
| Dec 1, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 5.47% | - |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 27, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Nov 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Nov 19, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -3.97% | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |