InTest Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 9.50
-0.20 (-2.06%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:IN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -2.06% | - |
| Aug 25, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | - | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | - |
| Aug 21, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -2.86% | - |
| Aug 20, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -7.89% | - |
| Aug 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Aug 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 17, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 2.61% | - |
| Aug 14, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Aug 13, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Aug 12, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Aug 10, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Aug 7, 2026 | 12.00 | 12.00 | 11.50 | 11.80 | 11.80 | 2.61% | 3,200 |
| Aug 6, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Aug 5, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Aug 4, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 9.35% | - |
| Aug 3, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Jul 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.12% | - |
| Jul 30, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -6.67% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -10.26% | - |
| Jul 28, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -2.50% | - |
| Jul 27, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -4.76% | - |
| Jul 24, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 5.00% | - |
| Jul 23, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 5.26% | - |
| Jul 22, 2026 | 12.30 | 12.30 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Jul 21, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 17, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Jul 16, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -4.62% | - |
| Jul 15, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 4.84% | - |
| Jul 14, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -3.13% | - |
| Jul 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 10, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.59% | - |
| Jul 9, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 3.28% | - |
| Jul 8, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Jul 7, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jul 6, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jul 3, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | -6.90% | - |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9.02% | - |
| Jun 30, 2026 | 14.50 | 14.50 | 13.30 | 13.30 | 13.30 | -6.99% | - |
| Jun 29, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -6.54% | - |
| Jun 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Jun 25, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | -1.33% | - |
| Jun 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jun 23, 2026 | 15.70 | 15.70 | 14.70 | 14.70 | 14.70 | -8.13% | - |
| Jun 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jun 19, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 5.88% | - |
| Jun 18, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.68% | - |
| Jun 17, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -9.15% | - |