inTEST Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 5.90
-0.10 (-1.67%)
At close: Dec 19, 2025
inTEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -9.35% | - |
| Nov 13, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 6.20% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.75% | - |
| Nov 6, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 3.65% | - |
| Nov 5, 2025 | 7.35 | 7.35 | 6.85 | 6.85 | 6.85 | -8.67% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | - |
| Nov 3, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Oct 31, 2025 | 7.25 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | - |
| Oct 30, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | -2.04% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 8.15% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| Oct 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 21, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 7.97% | - |
| Oct 20, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 17, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | -3.45% | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Oct 15, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 4.44% | - |
| Oct 14, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Oct 13, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | - |