Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 68.35
+0.45 (0.66%)
At close: Sep 18, 2026
FRA:IT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | - |
| Sep 17, 2026 | 68.80 | 68.80 | 67.90 | 67.90 | 67.90 | -0.80% | - |
| Sep 16, 2026 | 68.85 | 68.85 | 68.45 | 68.45 | 68.45 | -0.44% | - |
| Sep 15, 2026 | 68.65 | 68.75 | 68.65 | 68.75 | 68.75 | 0.07% | - |
| Sep 14, 2026 | 68.00 | 68.75 | 68.00 | 68.70 | 68.70 | 0.81% | 65 |
| Sep 11, 2026 | 68.25 | 68.25 | 68.15 | 68.15 | 68.15 | 0.37% | - |
| Sep 10, 2026 | 68.30 | 68.30 | 67.90 | 67.90 | 67.90 | -0.29% | - |
| Sep 9, 2026 | 68.00 | 68.10 | 68.00 | 68.10 | 68.10 | 1.79% | - |
| Sep 8, 2026 | 68.20 | 68.20 | 66.90 | 66.90 | 66.90 | -1.62% | 120 |
| Sep 7, 2026 | 67.95 | 68.00 | 67.95 | 68.00 | 68.00 | 0.15% | - |
| Sep 4, 2026 | 68.10 | 68.10 | 67.90 | 67.90 | 67.90 | -0.22% | 110 |
| Sep 3, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.22% | - |
| Sep 2, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.30% | - |
| Sep 1, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.37% | - |
| Aug 31, 2026 | 68.30 | 68.30 | 67.95 | 67.95 | 67.95 | -0.44% | - |
| Aug 28, 2026 | 68.35 | 68.35 | 68.25 | 68.25 | 68.25 | 0.07% | - |
| Aug 27, 2026 | 68.45 | 68.45 | 68.20 | 68.20 | 68.20 | -0.37% | - |
| Aug 26, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.44% | - |
| Aug 25, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.95% | - |
| Aug 24, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.15% | - |
| Aug 21, 2026 | 68.35 | 68.35 | 68.20 | 68.20 | 68.20 | 0.22% | - |
| Aug 20, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.07% | - |
| Aug 19, 2026 | 68.35 | 68.35 | 68.10 | 68.10 | 68.10 | -0.58% | 125 |
| Aug 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.36% | - |
| Aug 17, 2026 | 68.50 | 68.75 | 68.50 | 68.75 | 68.75 | 0.59% | - |
| Aug 14, 2026 | 68.40 | 68.40 | 68.35 | 68.35 | 68.35 | -0.29% | - |
| Aug 13, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.22% | - |
| Aug 12, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.07% | - |
| Aug 11, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.07% | - |
| Aug 10, 2026 | 68.15 | 68.30 | 68.15 | 68.30 | 68.30 | 0.15% | - |
| Aug 7, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | - |
| Aug 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.29% | - |
| Aug 5, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.15% | - |
| Aug 4, 2026 | 68.55 | 68.55 | 68.30 | 68.30 | 68.30 | -0.87% | - |
| Aug 3, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.66% | - |
| Jul 31, 2026 | 68.60 | 68.60 | 68.45 | 68.45 | 68.45 | 1.56% | - |
| Jul 30, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.74% | - |
| Jul 29, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.59% | - |
| Jul 28, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.65% | - |
| Jul 27, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.18% | - |
| Jul 24, 2026 | 68.00 | 68.00 | 67.95 | 67.95 | 67.95 | -0.73% | - |
| Jul 23, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.65% | - |
| Jul 22, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.22% | - |
| Jul 21, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.51% | - |
| Jul 20, 2026 | 68.45 | 68.45 | 68.40 | 68.40 | 68.40 | -0.15% | 850 |
| Jul 17, 2026 | 67.80 | 68.50 | 67.80 | 68.50 | 68.50 | -0.58% | - |
| Jul 16, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.73% | - |
| Jul 15, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.74% | - |
| Jul 14, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.22% | - |
| Jul 13, 2026 | 66.05 | 67.75 | 66.05 | 67.75 | 67.75 | -0.07% | - |