UK Markets open in 35 mins

Intervest Offices & Warehouses (INTO.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
26.80+0.15 (+0.56%)
At close: 05:35PM CEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 202226.7527.2026.7026.8026.8013,810
05 Aug 202227.4027.4026.5526.6526.6510,525
04 Aug 202227.6527.7027.2027.5027.5022,175
03 Aug 202227.4027.7027.1527.6527.6513,801
02 Aug 202227.2527.3527.0527.3527.356,461
01 Aug 202227.9028.0027.2527.3527.3527,844
29 Jul 202227.2527.7527.1527.7027.7015,560
28 Jul 202226.4527.1526.4527.1527.1510,991
27 Jul 202227.1027.2526.3026.6026.6015,201
26 Jul 202227.3527.3526.8027.1527.1516,650
25 Jul 202227.3527.3527.0527.2527.2511,449
22 Jul 202226.7027.1526.7027.1527.1513,677
21 Jul 202226.7026.7526.2526.7026.7011,718
20 Jul 202226.8527.2026.4026.7026.7017,482
19 Jul 202226.2026.9026.2026.9026.9020,992
18 Jul 202226.0026.2526.0026.1026.1010,530
15 Jul 202225.8026.1525.6525.9525.9518,137
14 Jul 202225.9026.0525.3026.0026.0019,302
13 Jul 202225.8526.2525.8525.9025.9014,804
12 Jul 202225.3026.0025.2025.8525.8520,956
11 Jul 202225.5025.7525.2025.7025.7015,881
08 Jul 202225.7525.9025.5525.6525.6526,544
07 Jul 202225.5025.9025.4525.8025.8020,660
06 Jul 202225.2525.7025.2025.6025.6022,756
05 Jul 202225.2525.2524.8025.1525.1515,655
04 Jul 202224.7525.1524.5524.7024.7013,070
01 Jul 202224.9525.2524.7524.9524.9511,862
30 Jun 202225.1025.2524.8025.0025.0016,909
29 Jun 202226.1026.1025.0025.4025.4014,491
28 Jun 202225.4026.1525.4025.9525.9519,488
27 Jun 202226.0026.2025.4025.5025.5022,728
24 Jun 202226.0526.0525.7025.9025.9011,174
23 Jun 202225.9526.3025.7026.0026.0029,469
22 Jun 202225.5526.1025.4526.1026.1022,691
21 Jun 202225.8026.1025.6525.7025.7020,138
20 Jun 202225.3525.9525.3525.8025.80411,938
17 Jun 202225.6525.7524.9525.5025.5038,757
16 Jun 202225.4025.4024.7024.9024.9025,903
15 Jun 202224.8025.5024.8025.2025.2014,528
14 Jun 202224.9025.1024.7024.8024.8019,598
13 Jun 202226.0026.1024.6024.7024.7033,358
10 Jun 202226.3026.4526.1526.3026.3016,642
09 Jun 202226.4026.6526.3026.5526.5516,247
08 Jun 202226.5026.8026.4026.5026.5018,197
07 Jun 202226.8026.8526.5026.5026.50360,245
06 Jun 202226.6026.9026.4026.6526.6515,866
03 Jun 202226.4527.0026.4526.7026.7013,860
02 Jun 202226.5526.8026.4026.4026.409,723
01 Jun 202226.7026.7026.2026.5026.5019,843
31 May 202226.4026.7526.0526.7526.7532,128
30 May 202226.5026.7526.3526.5026.5016,835
27 May 202226.4526.5526.1526.3526.3513,063
26 May 202226.1026.6526.1026.2026.2016,068
25 May 202225.9026.1525.8026.1526.1517,444
24 May 202225.9026.3025.7525.9025.9020,835
23 May 202226.2026.2525.5025.9025.9014,219
20 May 202225.5526.0525.5025.9025.9023,194
19 May 202225.9525.9525.3525.5025.5013,097
18 May 202225.8026.2025.7526.0026.0010,741
17 May 202226.0026.1525.6025.7025.7015,601
16 May 202225.7026.0525.6025.9525.9516,490
13 May 202225.5025.9025.3525.5525.5513,348
12 May 202225.4525.4525.0525.3025.3013,504
11 May 202225.0025.7525.0025.5525.55115,646
10 May 202224.9025.3024.9025.0025.0028,963
09 May 202225.0025.5024.8024.9024.9048,331
06 May 202225.6025.6024.7525.0025.00118,707
05 May 202226.4526.6525.4525.4525.4548,912
04 May 202227.9028.2027.3527.3527.3533,191
03 May 202228.7028.7527.8528.0528.0523,789
02 May 202228.3028.7028.2028.6528.6513,243
29 Apr 202229.7029.7028.2528.2528.2526,089
28 Apr 202229.3029.6529.1529.6029.6029,786
27 Apr 202228.8529.3028.7529.1529.1515,971
26 Apr 202228.6529.2028.5528.9528.95797,761
25 Apr 202228.2028.5027.9028.4528.4519,086
22 Apr 202228.4528.4528.0028.1028.1016,766
21 Apr 202228.5028.6528.3028.5028.5013,179
20 Apr 202228.4528.6528.1028.4528.4517,169
19 Apr 202228.6028.7528.3528.4528.4524,039
14 Apr 202228.2528.6528.1528.6528.6514,557
13 Apr 202228.6028.6028.1028.3028.308,807
12 Apr 202228.5028.6528.3528.4028.4012,549
11 Apr 202228.3528.7028.2028.7028.7027,915
08 Apr 202228.2528.5528.2528.4528.4522,943
07 Apr 202228.0028.4028.0028.1528.1515,498
06 Apr 202228.3528.4027.8028.0528.0518,916
05 Apr 202227.8028.3027.8028.3028.3021,839
04 Apr 202227.9528.0527.7027.7027.7019,345
01 Apr 202227.5027.8527.3527.7027.7035,095
31 Mar 202227.7027.7027.3027.3527.3522,599
30 Mar 202227.5027.8027.2527.6527.6518,154
29 Mar 202227.2028.1527.1027.3527.3552,988
28 Mar 202226.2527.1026.2527.1027.1016,771
25 Mar 202226.1526.5026.1526.4526.4523,626
24 Mar 202226.7526.7526.0026.1526.1514,357
23 Mar 202227.5027.6526.4526.7526.7533,554
22 Mar 202227.3027.7027.2027.6527.6519,940
21 Mar 202227.2027.4527.1027.1027.107,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...