Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 51.30
-0.50 (-0.97%)
At close: Jan 30, 2026
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.70 | 51.70 | 51.30 | 51.30 | 51.30 | -0.97% | - |
| Jan 29, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.96% | - |
| Jan 28, 2026 | 51.85 | 52.30 | 51.85 | 52.30 | 52.30 | 1.75% | - |
| Jan 27, 2026 | 52.35 | 52.35 | 51.40 | 51.40 | 51.40 | -1.53% | - |
| Jan 26, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.29% | 25 |
| Jan 23, 2026 | 52.45 | 52.45 | 52.35 | 52.35 | 52.35 | -0.29% | - |
| Jan 22, 2026 | 52.95 | 52.95 | 52.50 | 52.50 | 52.50 | -0.85% | - |
| Jan 21, 2026 | 51.85 | 52.95 | 51.85 | 52.95 | 52.95 | 2.72% | - |
| Jan 20, 2026 | 52.30 | 52.30 | 51.55 | 51.55 | 51.55 | -1.90% | - |
| Jan 19, 2026 | 52.20 | 52.55 | 52.20 | 52.55 | 52.55 | -1.13% | - |
| Jan 16, 2026 | 53.30 | 53.30 | 53.15 | 53.15 | 53.15 | - | - |
| Jan 15, 2026 | 53.10 | 53.15 | 53.10 | 53.15 | 53.15 | 0.66% | - |
| Jan 14, 2026 | 53.15 | 53.15 | 52.80 | 52.80 | 52.80 | -0.28% | - |
| Jan 13, 2026 | 53.95 | 53.95 | 52.95 | 52.95 | 52.95 | -1.58% | - |
| Jan 12, 2026 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | 0.47% | - |
| Jan 9, 2026 | 53.30 | 53.55 | 53.30 | 53.55 | 53.55 | 0.47% | - |
| Jan 8, 2026 | 53.35 | 53.35 | 53.30 | 53.30 | 53.30 | -0.28% | - |
| Jan 7, 2026 | 53.75 | 53.75 | 53.45 | 53.45 | 53.45 | -0.47% | - |
| Jan 6, 2026 | 53.25 | 53.70 | 53.25 | 53.70 | 53.70 | 1.03% | - |
| Jan 5, 2026 | 52.95 | 53.15 | 52.95 | 53.15 | 53.15 | 0.66% | - |
| Jan 2, 2026 | 52.45 | 52.80 | 52.45 | 52.80 | 52.80 | -0.47% | - |
| Dec 30, 2025 | 53.25 | 53.25 | 53.05 | 53.05 | 53.05 | -0.38% | - |
| Dec 29, 2025 | 52.75 | 53.25 | 52.75 | 53.25 | 53.25 | -0.19% | - |
| Dec 23, 2025 | 53.40 | 53.40 | 53.35 | 53.35 | 53.35 | -0.09% | - |
| Dec 22, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.66% | - |
| Dec 19, 2025 | 52.50 | 53.05 | 52.50 | 53.05 | 53.05 | 1.14% | - |
| Dec 18, 2025 | 52.00 | 52.45 | 52.00 | 52.45 | 52.45 | 1.16% | - |
| Dec 17, 2025 | 52.00 | 52.00 | 51.85 | 51.85 | 51.85 | -0.38% | - |
| Dec 16, 2025 | 51.15 | 52.05 | 51.15 | 52.05 | 52.05 | 1.76% | - |
| Dec 15, 2025 | 51.05 | 51.60 | 51.05 | 51.15 | 51.15 | 0.20% | 35 |
| Dec 12, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - | - |
| Dec 11, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.49% | - |
| Dec 10, 2025 | 50.75 | 51.30 | 50.75 | 51.30 | 51.30 | 0.98% | - |
| Dec 9, 2025 | 52.30 | 52.30 | 50.80 | 50.80 | 50.80 | -2.50% | - |
| Dec 8, 2025 | 52.90 | 53.25 | 52.10 | 52.10 | 52.10 | -1.33% | 60 |
| Dec 5, 2025 | 53.05 | 53.05 | 52.80 | 52.80 | 52.80 | -0.38% | - |
| Dec 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| Dec 3, 2025 | 52.35 | 52.80 | 52.35 | 52.80 | 52.80 | 0.96% | - |
| Dec 2, 2025 | 52.80 | 52.80 | 52.30 | 52.30 | 52.30 | -0.76% | - |
| Dec 1, 2025 | 52.75 | 52.75 | 52.70 | 52.70 | 52.70 | -0.66% | - |
| Nov 28, 2025 | 52.85 | 53.05 | 52.85 | 53.05 | 53.05 | 0.38% | - |
| Nov 27, 2025 | 53.00 | 53.00 | 52.75 | 52.85 | 52.85 | -0.28% | 295 |
| Nov 26, 2025 | 52.75 | 53.00 | 52.75 | 53.00 | 53.00 | 0.76% | - |
| Nov 25, 2025 | 55.55 | 55.55 | 52.60 | 52.60 | 52.60 | -5.31% | - |
| Nov 24, 2025 | 55.45 | 55.55 | 55.45 | 55.55 | 55.55 | 0.27% | - |
| Nov 21, 2025 | 53.80 | 55.40 | 53.80 | 55.40 | 55.40 | 3.07% | - |
| Nov 20, 2025 | 55.10 | 55.10 | 53.75 | 53.75 | 53.75 | -1.74% | - |
| Nov 19, 2025 | 54.45 | 54.70 | 54.45 | 54.70 | 54.70 | 0.27% | - |
| Nov 18, 2025 | 54.35 | 54.55 | 54.35 | 54.55 | 54.55 | -0.73% | - |
| Nov 17, 2025 | 55.70 | 55.70 | 54.95 | 54.95 | 54.95 | -1.26% | - |