Intertek Group plc (FRA:IT1)
Germany
· Delayed Price · Currency is EUR 53.00
+0.20 (0.38%)
At close: Dec 4, 2025
Intertek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.05 | 53.05 | 52.80 | 52.80 | 52.80 | -0.38% | - |
| Dec 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| Dec 3, 2025 | 52.35 | 52.80 | 52.35 | 52.80 | 52.80 | 0.96% | - |
| Dec 2, 2025 | 52.80 | 52.80 | 52.30 | 52.30 | 52.30 | -0.76% | - |
| Dec 1, 2025 | 52.75 | 52.75 | 52.70 | 52.70 | 52.70 | -0.66% | - |
| Nov 28, 2025 | 52.85 | 53.05 | 52.85 | 53.05 | 53.05 | 0.38% | - |
| Nov 27, 2025 | 53.00 | 53.00 | 52.75 | 52.85 | 52.85 | -0.28% | 295 |
| Nov 26, 2025 | 52.75 | 53.00 | 52.75 | 53.00 | 53.00 | 0.76% | - |
| Nov 25, 2025 | 55.55 | 55.55 | 52.60 | 52.60 | 52.60 | -5.31% | - |
| Nov 24, 2025 | 55.45 | 55.55 | 55.45 | 55.55 | 55.55 | 0.27% | - |
| Nov 21, 2025 | 53.80 | 55.40 | 53.80 | 55.40 | 55.40 | 3.07% | - |
| Nov 20, 2025 | 55.10 | 55.10 | 53.75 | 53.75 | 53.75 | -1.74% | - |
| Nov 19, 2025 | 54.45 | 54.70 | 54.45 | 54.70 | 54.70 | 0.27% | - |
| Nov 18, 2025 | 54.35 | 54.55 | 54.35 | 54.55 | 54.55 | -0.73% | - |
| Nov 17, 2025 | 55.70 | 55.70 | 54.95 | 54.95 | 54.95 | -1.26% | - |
| Nov 14, 2025 | 56.20 | 56.20 | 55.65 | 55.65 | 55.65 | -1.24% | - |
| Nov 13, 2025 | 58.00 | 58.00 | 56.35 | 56.35 | 56.35 | -1.49% | 20 |
| Nov 12, 2025 | 57.30 | 57.30 | 57.20 | 57.20 | 57.20 | -0.09% | - |
| Nov 11, 2025 | 57.10 | 57.25 | 57.10 | 57.25 | 57.25 | -0.17% | - |
| Nov 10, 2025 | 57.10 | 57.35 | 57.10 | 57.35 | 57.35 | 0.88% | - |
| Nov 7, 2025 | 57.25 | 57.25 | 56.85 | 56.85 | 56.85 | -0.87% | - |
| Nov 6, 2025 | 58.20 | 58.20 | 57.35 | 57.35 | 57.35 | -0.09% | - |
| Nov 5, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.23% | - |
| Nov 4, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.22% | - |
| Nov 3, 2025 | 57.90 | 57.90 | 57.40 | 57.40 | 57.40 | -0.61% | - |
| Oct 31, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | - |
| Oct 30, 2025 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 0.17% | - |
| Oct 29, 2025 | 57.70 | 57.70 | 57.65 | 57.65 | 57.65 | -0.26% | - |
| Oct 28, 2025 | 58.30 | 58.30 | 57.80 | 57.80 | 57.80 | -1.03% | - |
| Oct 27, 2025 | 58.55 | 58.55 | 58.40 | 58.40 | 58.40 | 0.60% | - |
| Oct 24, 2025 | 58.00 | 58.05 | 58.00 | 58.05 | 58.05 | 0.43% | - |
| Oct 23, 2025 | 57.05 | 57.80 | 57.05 | 57.80 | 57.80 | 1.49% | - |
| Oct 22, 2025 | 56.60 | 56.95 | 56.60 | 56.95 | 56.95 | 0.26% | - |
| Oct 21, 2025 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | 0.53% | - |
| Oct 20, 2025 | 56.30 | 57.80 | 56.30 | 56.50 | 56.50 | 0.71% | 295 |
| Oct 17, 2025 | 55.25 | 56.10 | 55.25 | 56.10 | 56.10 | 1.26% | - |
| Oct 16, 2025 | 55.65 | 55.65 | 55.40 | 55.40 | 55.40 | -0.18% | - |
| Oct 15, 2025 | 55.80 | 55.80 | 55.50 | 55.50 | 55.50 | 0.09% | - |
| Oct 14, 2025 | 55.35 | 55.45 | 55.35 | 55.45 | 55.45 | -0.45% | - |
| Oct 13, 2025 | 56.70 | 56.70 | 55.70 | 55.70 | 55.70 | -0.71% | - |
| Oct 10, 2025 | 56.90 | 56.95 | 56.10 | 56.10 | 56.10 | -1.23% | - |
| Oct 9, 2025 | 57.10 | 57.10 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Oct 8, 2025 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | -0.09% | - |
| Oct 7, 2025 | 57.60 | 57.60 | 57.05 | 57.05 | 57.05 | -1.13% | - |
| Oct 6, 2025 | 56.65 | 57.70 | 56.65 | 57.70 | 57.70 | 1.94% | - |
| Oct 3, 2025 | 55.55 | 56.60 | 55.55 | 56.60 | 56.60 | 1.98% | - |
| Oct 2, 2025 | 55.55 | 55.55 | 55.50 | 55.50 | 55.50 | -0.09% | - |
| Oct 1, 2025 | 54.00 | 55.55 | 54.00 | 55.55 | 55.55 | 2.59% | - |
| Sep 30, 2025 | 53.15 | 54.15 | 53.15 | 54.15 | 54.15 | 1.79% | - |
| Sep 29, 2025 | 52.75 | 53.20 | 52.75 | 53.20 | 53.20 | 1.14% | - |
| Sep 26, 2025 | 52.55 | 52.60 | 52.55 | 52.60 | 52.60 | 0.10% | - |
| Sep 25, 2025 | 52.90 | 52.90 | 52.55 | 52.55 | 52.55 | -1.31% | - |
| Sep 24, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.38% | - |
| Sep 23, 2025 | 53.20 | 53.20 | 53.05 | 53.05 | 53.05 | -0.38% | - |
| Sep 22, 2025 | 53.55 | 53.55 | 53.25 | 53.25 | 53.25 | -0.28% | - |
| Sep 19, 2025 | 53.75 | 53.75 | 53.40 | 53.40 | 53.40 | -0.74% | - |
| Sep 18, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.19% | - |
| Sep 17, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.09% | - |
| Sep 16, 2025 | 53.90 | 53.90 | 53.65 | 53.65 | 53.65 | -0.19% | - |
| Sep 15, 2025 | 54.45 | 54.45 | 53.75 | 53.75 | 53.75 | -1.10% | - |
| Sep 12, 2025 | 53.95 | 54.35 | 53.95 | 54.35 | 54.35 | 0.83% | - |
| Sep 11, 2025 | 53.35 | 53.90 | 53.35 | 53.90 | 53.90 | -1.28% | - |
| Sep 10, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 53.94 | 0.28% | - |
| Sep 9, 2025 | 54.50 | 54.50 | 54.45 | 54.45 | 53.79 | -0.27% | - |
| Sep 8, 2025 | 54.55 | 54.60 | 54.55 | 54.60 | 53.94 | 1.68% | - |
| Sep 5, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.05 | 0.19% | - |
| Sep 4, 2025 | 53.75 | 53.75 | 53.60 | 53.60 | 52.95 | -0.09% | - |
| Sep 3, 2025 | 53.55 | 53.65 | 53.55 | 53.65 | 53.00 | 0.09% | - |
| Sep 2, 2025 | 53.90 | 53.90 | 53.60 | 53.60 | 52.95 | -0.74% | - |
| Sep 1, 2025 | 54.30 | 54.30 | 54.00 | 54.00 | 53.35 | -0.37% | - |
| Aug 29, 2025 | 54.30 | 54.30 | 54.20 | 54.20 | 53.54 | -0.09% | - |
| Aug 28, 2025 | 54.60 | 54.60 | 54.25 | 54.25 | 53.59 | -0.55% | - |
| Aug 27, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 53.89 | 0.09% | - |
| Aug 26, 2025 | 54.30 | 54.50 | 54.30 | 54.50 | 53.84 | 0.09% | - |
| Aug 25, 2025 | 54.65 | 54.65 | 54.45 | 54.45 | 53.79 | -0.55% | - |
| Aug 22, 2025 | 54.65 | 54.75 | 54.65 | 54.75 | 54.09 | 0.09% | - |
| Aug 21, 2025 | 55.20 | 55.20 | 54.70 | 54.70 | 54.04 | -0.82% | - |
| Aug 20, 2025 | 54.30 | 55.15 | 54.30 | 55.15 | 54.48 | 1.75% | - |
| Aug 19, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 53.54 | 0.46% | - |
| Aug 18, 2025 | 53.90 | 53.95 | 53.90 | 53.95 | 53.30 | 0.09% | - |
| Aug 15, 2025 | 54.50 | 54.50 | 53.90 | 53.90 | 53.25 | -1.01% | - |
| Aug 14, 2025 | 54.55 | 54.55 | 54.45 | 54.45 | 53.79 | -0.37% | - |
| Aug 13, 2025 | 54.50 | 54.65 | 54.50 | 54.65 | 53.99 | 0.46% | - |
| Aug 12, 2025 | 54.40 | 54.40 | 54.10 | 54.40 | 53.74 | 0.28% | 50 |
| Aug 11, 2025 | 54.65 | 54.65 | 54.25 | 54.25 | 53.59 | -0.46% | - |
| Aug 8, 2025 | 54.25 | 54.50 | 54.25 | 54.50 | 53.84 | 0.37% | - |
| Aug 7, 2025 | 53.60 | 54.30 | 53.60 | 54.30 | 53.64 | 1.88% | - |
| Aug 6, 2025 | 54.45 | 54.45 | 53.30 | 53.30 | 52.65 | -1.39% | - |
| Aug 5, 2025 | 54.00 | 54.05 | 54.00 | 54.05 | 53.39 | 0.56% | - |
| Aug 4, 2025 | 53.50 | 53.75 | 53.50 | 53.75 | 53.10 | -5.12% | - |
| Aug 1, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 55.96 | -1.22% | - |
| Jul 31, 2025 | 57.25 | 57.35 | 57.25 | 57.35 | 56.65 | 0.79% | - |
| Jul 30, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.21 | 0.18% | - |
| Jul 29, 2025 | 56.85 | 56.85 | 56.80 | 56.80 | 56.11 | 0.18% | - |
| Jul 28, 2025 | 56.95 | 56.95 | 56.70 | 56.70 | 56.01 | 0.53% | - |
| Jul 25, 2025 | 56.35 | 56.40 | 55.95 | 56.40 | 55.72 | 0.18% | - |
| Jul 24, 2025 | 56.55 | 56.55 | 56.30 | 56.30 | 55.62 | -0.44% | - |
| Jul 23, 2025 | 56.65 | 56.65 | 56.40 | 56.55 | 55.86 | 0.98% | - |
| Jul 22, 2025 | 56.10 | 56.10 | 55.30 | 56.00 | 55.32 | -0.27% | - |
| Jul 21, 2025 | 56.30 | 56.30 | 56.15 | 56.15 | 55.47 | -0.97% | - |