Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 54.55
+0.05 (0.09%)
Last updated: Aug 27, 2025, 8:00 AM CET
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | - | 0.09% | - |
| Aug 28, 2025 | 54.60 | 54.60 | 54.25 | 54.25 | - | -0.55% | 50 |
| Aug 27, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | - | 0.09% | - |
| Aug 26, 2025 | 54.30 | 54.50 | 54.30 | 54.50 | - | 0.09% | - |
| Aug 25, 2025 | 54.65 | 54.65 | 54.45 | 54.45 | - | -0.55% | - |
| Aug 22, 2025 | 54.65 | 54.75 | 54.65 | 54.75 | - | 0.09% | 50 |
| Aug 21, 2025 | 55.20 | 55.20 | 54.70 | 54.70 | - | -0.82% | 50 |
| Aug 20, 2025 | 54.30 | 55.15 | 54.30 | 55.15 | - | 1.75% | 50 |
| Aug 19, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | - | 0.46% | 50 |
| Aug 18, 2025 | 53.90 | 53.95 | 53.90 | 53.95 | - | 0.09% | 50 |
| Aug 15, 2025 | 54.50 | 54.50 | 53.90 | 53.90 | - | -1.01% | 50 |
| Aug 14, 2025 | 54.55 | 54.55 | 54.45 | 54.45 | - | -0.37% | 50 |
| Aug 13, 2025 | 54.50 | 54.65 | 54.50 | 54.65 | - | 0.46% | 50 |
| Aug 12, 2025 | 54.40 | 54.40 | 54.10 | 54.40 | - | 0.28% | 50 |
| Aug 11, 2025 | 54.65 | 54.65 | 54.25 | 54.25 | - | -0.46% | 20 |
| Aug 8, 2025 | 54.25 | 54.50 | 54.25 | 54.50 | - | 0.37% | 20 |
| Aug 7, 2025 | 53.60 | 54.30 | 53.60 | 54.30 | - | 1.88% | 20 |
| Aug 6, 2025 | 54.45 | 54.45 | 53.30 | 53.30 | - | -1.39% | 20 |
| Aug 5, 2025 | 54.00 | 54.05 | 54.00 | 54.05 | - | 0.56% | 20 |
| Aug 4, 2025 | 53.50 | 53.75 | 53.50 | 53.75 | - | -5.12% | 20 |
| Aug 1, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | - | -1.22% | 20 |
| 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 |