Intertek Group plc (FRA:IT1)
Germany flag Germany · Delayed Price · Currency is EUR
58.00
+0.20 (0.35%)
Last updated: Oct 24, 2025, 8:07 AM CET

Intertek Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202556.6056.9556.6056.9556.950.26%-
Oct 21, 202556.4056.8056.4056.8056.800.53%-
Oct 20, 202556.3057.8056.3056.5056.500.71%295
Oct 17, 202555.2556.1055.2556.1056.101.26%-
Oct 16, 202555.6555.6555.4055.4055.40-0.18%-
Oct 15, 202555.8055.8055.5055.5055.500.09%-
Oct 14, 202555.3555.4555.3555.4555.45-0.45%-
Oct 13, 202556.7056.7055.7055.7055.70-0.71%-
Oct 10, 202556.9056.9556.1056.1056.10-1.23%-
Oct 9, 202557.1057.1056.8056.8056.80-0.35%-
Oct 8, 202557.2057.2057.0057.0057.00-0.09%-
Oct 7, 202557.6057.6057.0557.0557.05-1.13%-
Oct 6, 202556.6557.7056.6557.7057.701.94%-
Oct 3, 202555.5556.6055.5556.6056.601.98%-
Oct 2, 202555.5555.5555.5055.5055.50-0.09%-
Oct 1, 202554.0055.5554.0055.5555.552.59%-
Sep 30, 202553.1554.1553.1554.1554.151.79%-
Sep 29, 202552.7553.2052.7553.2053.201.14%-
Sep 26, 202552.5552.6052.5552.6052.600.10%-
Sep 25, 202552.9052.9052.5552.5552.55-1.31%-
Sep 24, 202553.2553.2553.2553.2553.250.38%-
Sep 23, 202553.2053.2053.0553.0553.05-0.38%-
Sep 22, 202553.5553.5553.2553.2553.25-0.28%-
Sep 19, 202553.7553.7553.4053.4053.40-0.74%-
Sep 18, 202553.8053.8053.8053.8053.800.19%-
Sep 17, 202553.7053.7053.7053.7053.700.09%-
Sep 16, 202553.9053.9053.6553.6553.65-0.19%-
Sep 15, 202554.4554.4553.7553.7553.75-1.10%-
Sep 12, 202553.9554.3553.9554.3554.350.83%-
Sep 11, 202553.3553.9053.3553.9053.90-1.28%-
Sep 10, 202554.6054.6054.6054.6053.940.28%-
Sep 9, 202554.5054.5054.4554.4553.79-0.27%-
Sep 8, 202554.5554.6054.5554.6053.941.68%-
Sep 5, 202553.7053.7053.7053.7053.050.19%-
Sep 4, 202553.7553.7553.6053.6052.95-0.09%-
Sep 3, 202553.5553.6553.5553.6553.000.09%-
Sep 2, 202553.9053.9053.6053.6052.95-0.74%-
Sep 1, 202554.3054.3054.0054.0053.35-0.37%-
Aug 29, 202554.3054.3054.2054.2053.54-0.09%-
Aug 28, 202554.6054.6054.2554.2553.59-0.55%-
Aug 27, 202554.5554.5554.5554.5553.890.09%-
Aug 26, 202554.3054.5054.3054.5053.840.09%-
Aug 25, 202554.6554.6554.4554.4553.79-0.55%-
Aug 22, 202554.6554.7554.6554.7554.090.09%-
Aug 21, 202555.2055.2054.7054.7054.04-0.82%-
Aug 20, 202554.3055.1554.3055.1554.481.75%-
Aug 19, 202554.0054.2054.0054.2053.540.46%-
Aug 18, 202553.9053.9553.9053.9553.300.09%-
Aug 15, 202554.5054.5053.9053.9053.25-1.01%-
Aug 14, 202554.5554.5554.4554.4553.79-0.37%-