InTest Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 11.20
-0.70 (-5.88%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:IN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -5.88% | 70 |
| Oct 22, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Oct 21, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Oct 20, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Oct 19, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Oct 16, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 15, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -11.11% | - |
| Oct 14, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 9, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Oct 8, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 7, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Oct 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93% | - |
| Oct 5, 2026 | 10.60 | 11.60 | 10.60 | 11.60 | 11.60 | 11.54% | - |
| Oct 2, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | - |
| Oct 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Sep 30, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -1.51% | - |
| Sep 29, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Sep 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 25, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Sep 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Sep 23, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 3.19% | - |
| Sep 22, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.53% | - |
| Sep 21, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 5.59% | - |
| Sep 18, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Sep 17, 2026 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Sep 16, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 15, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Sep 14, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.09% | 70 |
| Sep 11, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | -1.04% | - |
| Sep 10, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Sep 9, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Sep 4, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Sep 2, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Aug 31, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -3.63% | - |
| Aug 28, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Aug 27, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| 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% | - |