Intertek Group plc (FRA:IT1)
Germany · Delayed Price · Currency is EUR 68.30
-0.45 (-0.65%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:IT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 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% | - |
| Jul 10, 2026 | 68.05 | 68.05 | 67.80 | 67.80 | 67.80 | -1.81% | - |
| Jul 9, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.07% | - |
| Jul 8, 2026 | 67.25 | 69.00 | 67.25 | 69.00 | 69.00 | 2.37% | - |
| Jul 7, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.22% | - |
| Jul 6, 2026 | 67.95 | 67.95 | 67.55 | 67.55 | 67.55 | -0.52% | - |
| Jul 3, 2026 | 67.95 | 67.95 | 67.90 | 67.90 | 67.90 | 0.22% | - |
| Jul 2, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.89% | - |
| Jul 1, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.52% | - |
| Jun 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.22% | - |
| Jun 29, 2026 | 67.45 | 67.45 | 67.35 | 67.35 | 67.35 | 0.45% | - |
| Jun 26, 2026 | 66.85 | 67.05 | 66.85 | 67.05 | 67.05 | -0.22% | - |
| Jun 25, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.22% | - |
| Jun 24, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.07% | - |
| Jun 23, 2026 | 66.60 | 67.10 | 66.60 | 67.10 | 67.10 | -0.15% | 140 |
| Jun 22, 2026 | 66.90 | 67.20 | 66.90 | 67.20 | 67.20 | 1.28% | - |
| Jun 19, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.30% | - |
| Jun 18, 2026 | 65.80 | 66.55 | 65.80 | 66.55 | 66.55 | 1.37% | - |
| Jun 17, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | - |
| Jun 16, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.15% | - |
| Jun 15, 2026 | 65.10 | 65.55 | 65.10 | 65.55 | 65.55 | 1.55% | - |
| Jun 12, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.81% | - |
| Jun 11, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.55% | - |
| Jun 10, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.16% | - |
| Jun 9, 2026 | 64.55 | 64.55 | 64.50 | 64.50 | 64.50 | - | - |
| Jun 8, 2026 | 62.25 | 64.50 | 62.25 | 64.50 | 64.50 | 2.95% | - |
| Jun 5, 2026 | 62.25 | 62.65 | 62.25 | 62.65 | 62.65 | 0.48% | - |
| Jun 4, 2026 | 61.20 | 62.35 | 61.20 | 62.35 | 62.35 | 1.96% | - |
| Jun 3, 2026 | 61.95 | 61.95 | 61.15 | 61.15 | 61.15 | -1.37% | - |
| Jun 2, 2026 | 62.10 | 62.10 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jun 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.83% | - |
| May 29, 2026 | 62.45 | 62.45 | 61.75 | 61.75 | 61.75 | -0.72% | - |
| May 28, 2026 | 62.15 | 62.20 | 62.15 | 62.20 | 62.20 | -0.48% | - |
| May 27, 2026 | 63.35 | 63.75 | 63.35 | 63.75 | 62.50 | -0.08% | - |
| May 26, 2026 | 64.75 | 64.75 | 63.80 | 63.80 | 62.55 | -1.92% | - |
| May 25, 2026 | 64.35 | 65.05 | 64.35 | 65.05 | 63.77 | 2.68% | - |
| May 22, 2026 | 64.05 | 64.05 | 63.35 | 63.35 | 62.11 | -1.09% | - |
| May 21, 2026 | 63.15 | 64.05 | 63.15 | 64.05 | 62.79 | 0.87% | - |
| May 20, 2026 | 63.25 | 63.50 | 63.25 | 63.50 | 62.25 | -0.63% | - |
| May 19, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.65 | -0.23% | - |