InTest Corporation (FRA:IN9)
Germany · Delayed Price · Currency is EUR 15.30
+0.50 (3.38%)
At close: Jun 26, 2026
FRA:IN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 23.31% | 8 |
| Jun 12, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jun 11, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 10, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jun 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Jun 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -9.35% | - |
| Jun 5, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Jun 4, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -4.96% | - |
| Jun 3, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jun 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jun 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 29, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -5.41% | 2,500 |
| May 28, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -7.50% | - |
| May 27, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | -1.23% | 149 |
| May 26, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | - |
| May 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.22% | - |
| May 22, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| May 21, 2026 | 14.80 | 14.90 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| May 20, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | - |
| May 19, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -4.52% | - |
| May 18, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| May 15, 2026 | 16.60 | 16.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| May 14, 2026 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | 18.25% | 1,900 |
| May 13, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| May 12, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | - |
| May 11, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 4.38% | - |
| May 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| May 7, 2026 | 14.40 | 15.30 | 14.10 | 14.10 | 14.10 | 3.68% | 26 |
| May 6, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -3.55% | - |
| May 5, 2026 | 15.50 | 15.50 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Apr 30, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 2.16% | - |
| Apr 29, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Apr 28, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Apr 27, 2026 | 15.50 | 15.80 | 15.20 | 15.20 | 15.20 | 0.66% | 35 |
| Apr 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.86% | - |
| 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% | - |