Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 53.20
+0.15 (0.28%)
Last updated: Dec 22, 2025, 8:02 AM CET
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 56.20 | 56.20 | 55.65 | 55.65 | 55.65 | -1.24% | - |
| Nov 13, 2025 | 58.00 | 58.00 | 56.35 | 56.35 | 56.35 | -1.49% | 20 |
| Nov 12, 2025 | 57.30 | 57.30 | 57.20 | 57.20 | 57.20 | -0.09% | - |
| Nov 11, 2025 | 57.10 | 57.25 | 57.10 | 57.25 | 57.25 | -0.17% | - |
| Nov 10, 2025 | 57.10 | 57.35 | 57.10 | 57.35 | 57.35 | 0.88% | - |
| Nov 7, 2025 | 57.25 | 57.25 | 56.85 | 56.85 | 56.85 | -0.87% | - |
| Nov 6, 2025 | 58.20 | 58.20 | 57.35 | 57.35 | 57.35 | -0.09% | - |
| Nov 5, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.23% | - |
| Nov 4, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.22% | - |
| Nov 3, 2025 | 57.90 | 57.90 | 57.40 | 57.40 | 57.40 | -0.61% | - |
| Oct 31, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | - |
| Oct 30, 2025 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 0.17% | - |
| Oct 29, 2025 | 57.70 | 57.70 | 57.65 | 57.65 | 57.65 | -0.26% | - |
| Oct 28, 2025 | 58.30 | 58.30 | 57.80 | 57.80 | 57.80 | -1.03% | - |
| Oct 27, 2025 | 58.55 | 58.55 | 58.40 | 58.40 | 58.40 | 0.60% | - |
| Oct 24, 2025 | 58.00 | 58.05 | 58.00 | 58.05 | 58.05 | 0.43% | - |
| Oct 23, 2025 | 57.05 | 57.80 | 57.05 | 57.80 | 57.80 | 1.49% | - |
| Oct 22, 2025 | 56.60 | 56.95 | 56.60 | 56.95 | 56.95 | 0.26% | - |
| Oct 21, 2025 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | 0.53% | - |
| Oct 20, 2025 | 56.30 | 57.80 | 56.30 | 56.50 | 56.50 | 0.71% | 295 |
| Oct 17, 2025 | 55.25 | 56.10 | 55.25 | 56.10 | 56.10 | 1.26% | - |
| Oct 16, 2025 | 55.65 | 55.65 | 55.40 | 55.40 | 55.40 | -0.18% | - |
| Oct 15, 2025 | 55.80 | 55.80 | 55.50 | 55.50 | 55.50 | 0.09% | - |
| Oct 14, 2025 | 55.35 | 55.45 | 55.35 | 55.45 | 55.45 | -0.45% | - |
| Oct 13, 2025 | 56.70 | 56.70 | 55.70 | 55.70 | 55.70 | -0.71% | - |