Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 53.15
-0.05 (-0.09%)
Last updated: Sep 30, 2025, 8:05 AM CET
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.75 | 53.20 | 52.75 | 53.20 | 53.20 | 1.14% | 50 |
| Sep 26, 2025 | 52.55 | 52.60 | 52.55 | 52.60 | 52.60 | 0.10% | 50 |
| Sep 25, 2025 | 52.90 | 52.90 | 52.55 | 52.55 | 52.55 | -1.31% | 50 |
| Sep 24, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.38% | 50 |
| Sep 23, 2025 | 53.20 | 53.20 | 53.05 | 53.05 | 53.05 | -0.38% | 50 |
| Sep 22, 2025 | 53.55 | 53.55 | 53.25 | 53.25 | 53.25 | -0.28% | 50 |
| Sep 19, 2025 | 53.75 | 53.75 | 53.40 | 53.40 | 53.40 | -0.74% | 50 |
| Sep 18, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.19% | 50 |
| Sep 17, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.09% | 50 |
| Sep 16, 2025 | 53.90 | 53.90 | 53.65 | 53.65 | 53.65 | -0.19% | 50 |
| Sep 15, 2025 | 54.45 | 54.45 | 53.75 | 53.75 | 53.75 | -1.10% | - |
| Sep 12, 2025 | 53.95 | 54.35 | 53.95 | 54.35 | 54.35 | 0.83% | - |
| Sep 11, 2025 | 53.35 | 53.90 | 53.35 | 53.90 | 53.90 | -1.28% | - |
| Sep 10, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 53.94 | 0.28% | - |
| Sep 9, 2025 | 54.50 | 54.50 | 54.45 | 54.45 | 53.79 | -0.27% | - |
| Sep 8, 2025 | 54.55 | 54.60 | 54.55 | 54.60 | 53.94 | 1.68% | - |
| Sep 5, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.05 | 0.19% | - |
| Sep 4, 2025 | 53.75 | 53.75 | 53.60 | 53.60 | 52.95 | -0.09% | - |
| Sep 3, 2025 | 53.55 | 53.65 | 53.55 | 53.65 | 53.00 | 0.09% | - |
| Sep 2, 2025 | 53.90 | 53.90 | 53.60 | 53.60 | 52.95 | -0.74% | - |
| Sep 1, 2025 | 54.30 | 54.30 | 54.00 | 54.00 | 53.35 | -0.37% | - |
| Aug 29, 2025 | 54.30 | 54.30 | 54.20 | 54.20 | 53.55 | -0.09% | - |
| Aug 28, 2025 | 54.60 | 54.60 | 54.25 | 54.25 | 53.60 | -0.55% | - |
| Aug 27, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 53.89 | 0.09% | - |
| Aug 26, 2025 | 54.30 | 54.50 | 54.30 | 54.50 | 53.84 | 0.09% | - |
| Aug 25, 2025 | 54.65 | 54.65 | 54.45 | 54.45 | 53.79 | -0.55% | - |
| Aug 22, 2025 | 54.65 | 54.75 | 54.65 | 54.75 | 54.09 | 0.09% | - |
| Aug 21, 2025 | 55.20 | 55.20 | 54.70 | 54.70 | 54.04 | -0.82% | - |
| Aug 20, 2025 | 54.30 | 55.15 | 54.30 | 55.15 | 54.48 | 1.75% | - |
| Aug 19, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 53.55 | 0.46% | - |
| Aug 18, 2025 | 53.90 | 53.95 | 53.90 | 53.95 | 53.30 | 0.09% | - |
| Aug 15, 2025 | 54.50 | 54.50 | 53.90 | 53.90 | 53.25 | -1.01% | - |
| Aug 14, 2025 | 54.55 | 54.55 | 54.45 | 54.45 | 53.79 | -0.37% | - |
| Aug 13, 2025 | 54.50 | 54.65 | 54.50 | 54.65 | 53.99 | 0.46% | - |
| Aug 12, 2025 | 54.40 | 54.40 | 54.10 | 54.40 | 53.74 | 0.28% | 50 |
| Aug 11, 2025 | 54.65 | 54.65 | 54.25 | 54.25 | 53.60 | -0.46% | - |
| Aug 8, 2025 | 54.25 | 54.50 | 54.25 | 54.50 | 53.84 | 0.37% | - |
| Aug 7, 2025 | 53.60 | 54.30 | 53.60 | 54.30 | 53.65 | 1.88% | - |
| Aug 6, 2025 | 54.45 | 54.45 | 53.30 | 53.30 | 52.66 | -1.39% | - |
| Aug 5, 2025 | 54.00 | 54.05 | 54.00 | 54.05 | 53.40 | 0.56% | - |
| Aug 4, 2025 | 53.50 | 53.75 | 53.50 | 53.75 | 53.10 | -5.12% | - |
| Aug 1, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 55.97 | -1.22% | - |
| Jul 31, 2025 | 57.25 | 57.35 | 57.25 | 57.35 | 56.66 | 0.79% | - |
| Jul 30, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.21 | 0.18% | - |
| Jul 29, 2025 | 56.85 | 56.85 | 56.80 | 56.80 | 56.11 | 0.18% | - |
| Jul 28, 2025 | 56.95 | 56.95 | 56.70 | 56.70 | 56.02 | 0.53% | - |
| Jul 25, 2025 | 56.35 | 56.40 | 55.95 | 56.40 | 55.72 | 0.18% | - |
| Jul 24, 2025 | 56.55 | 56.55 | 56.30 | 56.30 | 55.62 | -0.44% | - |
| Jul 23, 2025 | 56.65 | 56.65 | 56.40 | 56.55 | 55.87 | 0.98% | - |
| Jul 22, 2025 | 56.10 | 56.10 | 55.30 | 56.00 | 55.32 | -0.27% | - |