Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 56.65
-0.70 (-1.22%)
Last updated: Aug 1, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | - | -1.22% | - |
| Jul 31, 2025 | 57.25 | 57.35 | 57.25 | 57.35 | - | 0.79% | - |
| Jul 30, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | 0.18% | 20 |
| Jul 29, 2025 | 56.85 | 56.85 | 56.80 | 56.80 | - | 0.18% | 20 |
| Jul 28, 2025 | 56.95 | 56.95 | 56.70 | 56.70 | - | 0.53% | 20 |
| Jul 25, 2025 | 56.35 | 56.40 | 55.95 | 56.40 | - | 0.18% | 20 |
| Jul 24, 2025 | 56.55 | 56.55 | 56.30 | 56.30 | - | -0.44% | - |
| Jul 23, 2025 | 56.65 | 56.65 | 56.40 | 56.55 | - | 0.98% | 20 |
| Jul 22, 2025 | 56.10 | 56.10 | 55.30 | 56.00 | - | -0.27% | - |
| Jul 21, 2025 | 56.30 | 56.30 | 56.15 | 56.15 | - | -0.97% | 20 |
| Jul 18, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | 0.27% | 20 |
| Jul 17, 2025 | 57.10 | 57.10 | 56.55 | 56.55 | - | -0.88% | 20 |
| Jul 16, 2025 | 56.15 | 57.05 | 56.15 | 57.05 | - | 1.33% | 20 |
| Jul 15, 2025 | 56.50 | 56.50 | 56.30 | 56.30 | - | -0.09% | 20 |
| Jul 14, 2025 | 56.00 | 56.35 | 56.00 | 56.35 | - | -0.44% | 20 |
| Jul 11, 2025 | 57.30 | 57.30 | 56.60 | 56.60 | - | -1.57% | 20 |
| Jul 10, 2025 | 56.20 | 57.50 | 56.20 | 57.50 | - | 2.50% | 20 |
| Jul 9, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | - | -0.18% | - |
| Jul 8, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | 0.09% | 20 |
| Jul 7, 2025 | 55.95 | 56.15 | 55.95 | 56.15 | - | 0.81% | 20 |
| Jul 4, 2025 | 55.80 | 55.80 | 55.70 | 55.70 | - | -0.62% | 20 |
| Jul 3, 2025 | 55.45 | 56.05 | 55.45 | 56.05 | - | 1.26% | - |
| Jul 2, 2025 | 55.45 | 55.45 | 55.35 | 55.35 | - | 0.09% | - |
| Jul 1, 2025 | 55.55 | 55.55 | 55.30 | 55.30 | - | -1.25% | - |
| Jun 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -0.27% | - |
| Jun 27, 2025 | 55.95 | 56.15 | 55.95 | 56.15 | - | 0.81% | 20 |
| Jun 26, 2025 | 55.50 | 55.70 | 54.75 | 55.70 | - | -0.45% | - |
| Jun 25, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | - | - | 20 |
| Jun 24, 2025 | 56.10 | 56.10 | 55.95 | 55.95 | - | 3.42% | - |
| Jun 23, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | - | -0.46% | 20 |
| Jun 20, 2025 | 55.15 | 55.15 | 54.35 | 54.35 | - | -1.90% | 20 |
| Jun 19, 2025 | 55.10 | 55.40 | 55.10 | 55.40 | - | -0.09% | 20 |
| Jun 18, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | - | 0.09% | - |
| Jun 17, 2025 | 55.85 | 55.85 | 55.40 | 55.40 | - | -1.16% | - |
| Jun 16, 2025 | 56.00 | 56.05 | 56.00 | 56.05 | - | 0.63% | - |
| Jun 13, 2025 | 56.15 | 56.15 | 55.70 | 55.70 | - | -2.19% | - |
| Jun 12, 2025 | 56.30 | 56.95 | 56.30 | 56.95 | - | 0.62% | 20 |
| Jun 11, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.18% | 20 |
| Jun 10, 2025 | 56.30 | 56.70 | 56.30 | 56.70 | - | 0.62% | 20 |
| Jun 9, 2025 | 56.30 | 56.35 | 56.30 | 56.35 | - | -0.27% | 20 |
| Jun 6, 2025 | 56.45 | 56.50 | 56.45 | 56.50 | - | 0.27% | 20 |
| Jun 5, 2025 | 56.50 | 56.50 | 56.35 | 56.35 | - | -0.35% | 20 |
| Jun 4, 2025 | 56.75 | 56.75 | 56.55 | 56.55 | - | - | - |
| Jun 3, 2025 | 56.45 | 56.55 | 56.45 | 56.55 | - | -0.09% | - |
| Jun 2, 2025 | 56.85 | 56.85 | 56.60 | 56.60 | - | -0.61% | 20 |
| May 30, 2025 | 56.35 | 56.95 | 56.35 | 56.95 | - | 1.24% | 20 |
| May 29, 2025 | 56.80 | 56.80 | 56.25 | 56.25 | - | -2.17% | - |
| May 28, 2025 | 57.30 | 57.50 | 57.30 | 57.50 | - | - | - |
| May 27, 2025 | 57.35 | 57.50 | 57.35 | 57.50 | - | 0.17% | - |
| May 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | 1.32% | - |