FRA, MTJ3 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MTJ3: Intek Group S.p.A

28 Aug 2025

LAST: 0.8440	CHANGE: 0.00	OPEN: 0.8440	HIGH: 0.8440	ASK: 0.0000	VOLUME: 1
LAST: 0.8440	CHG(%): 0.47	PREV: 0.8480	LOW: 0.8440	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.8440	0.8440	0.8440	0.8440	1
27 Aug 25	0.8480	0.8480	0.8480	0.8480	1
26 Aug 25	0.8440	0.8440	0.8440	0.8440	1
25 Aug 25	0.8460	0.8460	0.8460	0.8460	1
22 Aug 25	0.8500	0.8500	0.8500	0.8500	1
21 Aug 25	0.8400	0.8400	0.8400	0.8400	1
20 Aug 25	0.8400	0.8400	0.8400	0.8400	1
19 Aug 25	0.8480	0.8480	0.8480	0.8480	1
18 Aug 25	0.8400	0.8400	0.8400	0.8400	1
15 Aug 25	0.8400	0.8400	0.8400	0.8400	1

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.85
MA10:	0.84
MA20:	0.85
MA50:	0.85
MA100:	0.85
MA200:	0.86
STO9:	40.00
STO14:	25.00
RSI14:	43.33
WPR14:	-75.00
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.00
Week High:	0.85
Week Low:	0.84
Month High:	0.88
Month Low:	0.84
Year High:	0.97
Year Low:	0.80
Volatility:	32.51

RECENT DIVIDENDS

Date	Amount
22 May 2023	$0.19