Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 70.65
+0.95 (1.36%)
At close: Oct 23, 2026
FRA:IT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.80 | 70.80 | 70.65 | 70.65 | 70.65 | 1.36% | - |
| Oct 22, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.48% | - |
| Oct 21, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.43% | - |
| Oct 20, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Oct 19, 2026 | 70.15 | 70.15 | 69.75 | 69.75 | 69.75 | 0.07% | - |
| Oct 16, 2026 | 70.35 | 70.35 | 69.70 | 69.70 | 69.70 | 0.94% | - |
| Oct 15, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.36% | - |
| Oct 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.36% | - |
| Oct 13, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.14% | - |
| Oct 12, 2026 | 69.95 | 69.95 | 69.65 | 69.65 | 69.65 | -0.57% | - |
| Oct 9, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.16% | - |
| Oct 8, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.36% | - |
| Oct 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.79% | - |
| Oct 6, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.07% | - |
| Oct 5, 2026 | 69.40 | 69.50 | 69.40 | 69.50 | 69.50 | 0.14% | - |
| Oct 2, 2026 | 69.35 | 69.40 | 69.35 | 69.40 | 69.40 | 0.87% | - |
| Oct 1, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.22% | - |
| Sep 30, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.80% | - |
| Sep 29, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.51% | - |
| Sep 28, 2026 | 68.55 | 68.75 | 68.20 | 68.75 | 68.75 | - | 58 |
| Sep 25, 2026 | 68.70 | 68.75 | 68.70 | 68.75 | 68.75 | 0.44% | - |
| Sep 24, 2026 | 67.85 | 68.45 | 67.85 | 68.45 | 68.45 | 0.29% | - |
| Sep 23, 2026 | 68.70 | 68.70 | 68.25 | 68.25 | 68.25 | -0.07% | - |
| Sep 22, 2026 | 68.55 | 68.55 | 68.30 | 68.30 | 68.30 | -0.29% | 66 |
| Sep 21, 2026 | 68.80 | 68.80 | 68.50 | 68.50 | 68.50 | 0.22% | - |
| Sep 18, 2026 | 68.00 | 68.35 | 68.00 | 68.35 | 68.35 | 0.66% | - |
| 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% | - |