InTest Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 15.10
+1.10 (7.86%)
Last updated: Apr 24, 2026, 8:55 AM CET
FRA:IN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 6.06% | - |
| Apr 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -5.04% | - |
| Apr 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 9.45% | - |
| Apr 16, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| Apr 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Apr 10, 2026 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | 11.48% | - |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 6.09% | - |
| Apr 8, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -5.74% | - |
| Apr 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Apr 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Apr 1, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Mar 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| Mar 30, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | - |
| 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% | - |