INTEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	11.49	11.49	11.49	11.49	11.49	9.53%	192
Jun 18, 2025	10.49	10.49	10.49	10.49	10.49	4.90%	100
Nov 11, 2024	10.00	10.00	10.00	10.00	10.00	-11.11%	333
Nov 4, 2024	11.25	11.25	11.25	11.25	11.25	-1.06%	3,000
Oct 16, 2024	11.37	11.37	11.37	11.37	11.37	3.27%	200
Sep 23, 2024	11.01	11.01	11.01	11.01	11.01	0.09%	400
Sep 4, 2024	11.00	11.00	11.00	11.00	11.00	-0.99%	133
Aug 16, 2024	11.11	11.11	11.11	11.11	11.11	-1.24%	100
Aug 13, 2024	11.25	11.25	11.25	11.25	11.25	-0.44%	102
Aug 7, 2024	10.86	11.50	10.86	11.30	11.30	4.73%	2,335
Dec 20, 2023	10.79	10.79	10.79	10.79	10.79	0.28%	199
Nov 27, 2023	11.00	11.00	10.76	10.76	10.76	-0.19%	200
Oct 31, 2023	11.00	11.00	10.61	10.78	10.78	0.65%	2,221
Oct 30, 2023	10.71	10.71	10.71	10.71	10.71	0.94%	100
Oct 27, 2023	10.61	10.61	10.61	10.61	10.61	-1.76%	106
Sep 21, 2023	10.84	10.85	10.80	10.80	10.80	-2.70%	600
Sep 19, 2023	10.83	11.10	10.82	11.10	11.10	3.26%	600
Sep 15, 2023	10.78	10.90	10.75	10.75	10.75	-	1,300
Sep 14, 2023	10.83	10.83	10.75	10.75	10.75	1.32%	1,406
Sep 8, 2023	10.61	10.61	10.61	10.61	10.61	1.05%	144
Aug 17, 2023	10.50	10.50	10.50	10.50	10.50	-0.47%	320
Jul 24, 2023	10.55	10.55	10.55	10.55	10.55	-	199
Jul 21, 2023	10.55	10.55	10.55	10.55	10.55	0.57%	300
Jul 14, 2023	10.49	10.49	10.49	10.49	10.49	-0.76%	767
Jul 12, 2023	10.57	10.57	10.57	10.57	10.57	-0.66%	1,124
May 22, 2023	10.64	10.64	10.64	10.64	10.64	2.41%	1,000
May 18, 2023	10.39	10.39	10.39	10.39	10.39	-0.67%	2,002
May 17, 2023	10.48	10.50	10.46	10.46	10.46	-4.17%	500
May 16, 2023	10.43	10.92	10.38	10.92	10.92	4.95%	1,000
May 15, 2023	10.45	10.93	10.40	10.40	10.40	-0.19%	400
May 11, 2023	10.40	10.42	10.40	10.42	10.42	-0.19%	19,900
May 5, 2023	10.44	10.44	10.44	10.44	10.44	0.87%	100
May 3, 2023	10.35	10.35	10.35	10.35	10.35	0.29%	100
Apr 26, 2023	10.22	10.32	10.22	10.32	10.32	1.88%	5,050
Apr 25, 2023	10.13	10.13	10.13	10.13	10.13	-0.78%	100
Apr 24, 2023	10.21	10.21	10.21	10.21	10.21	0.49%	100
Apr 21, 2023	10.16	10.16	10.16	10.16	10.16	0.10%	100
Apr 20, 2023	10.15	10.15	10.15	10.15	10.15	0.20%	100
Apr 11, 2023	10.13	10.13	10.13	10.13	10.13	-	7,400
Apr 10, 2023	10.13	10.13	10.13	10.13	10.13	-0.49%	100
Apr 6, 2023	10.18	10.18	10.18	10.18	10.18	-6.35%	100
Mar 29, 2023	10.32	10.87	10.27	10.87	10.87	6.05%	500
Mar 27, 2023	10.20	10.25	10.17	10.25	10.25	-0.77%	9,548
Mar 24, 2023	10.31	10.33	10.27	10.33	10.33	0.49%	1,000
Mar 23, 2023	10.31	10.31	10.28	10.28	10.28	-0.29%	600
Mar 22, 2023	10.31	10.31	10.31	10.31	10.31	0.39%	1,000
Mar 21, 2023	10.31	10.31	10.27	10.27	10.27	0.39%	600
Mar 17, 2023	10.23	10.23	10.23	10.23	10.23	-0.20%	114
Mar 16, 2023	10.28	10.32	10.24	10.25	10.25	0.20%	2,052