Intexa S.A. | Small-cap | Consumer Cyclical
Chart
Table
Comparison
Returns
Calculator
FAQ

Intexa S.A Historical Price Chart

Intexa S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€2.50-3.85%€2.50€2.50€2.5035
Aug 7, 2025€2.600.00%€2.60€2.60€2.60N/A
Aug 6, 2025€2.600.00%€2.60€2.60€2.60N/A
Aug 5, 2025€2.600.00%€2.60€2.60€2.60N/A
Aug 4, 2025€2.600.00%€2.60€2.60€2.60N/A
Aug 1, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 31, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 30, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 29, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 28, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 25, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 24, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 23, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 22, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 21, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 18, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 17, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 16, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 15, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 14, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 11, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 10, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 9, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 8, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 7, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 4, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 3, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 2, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 1, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 30, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 27, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 26, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 25, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 24, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 23, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 20, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 19, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 18, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 17, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 16, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 13, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 12, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 11, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 10, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 9, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 6, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 5, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 4, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 3, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 2, 2025€2.600.00%€2.60€2.60€2.60N/A
May 30, 2025€2.600.00%€2.60€2.60€2.60N/A
May 29, 2025€2.600.00%€2.60€2.60€2.60N/A
May 28, 2025€2.600.00%€2.60€2.60€2.60N/A
May 27, 2025€2.600.00%€2.60€2.60€2.60N/A
May 26, 2025€2.600.00%€2.60€2.60€2.60N/A
May 23, 2025€2.600.00%€2.60€2.60€2.60N/A
May 22, 2025€2.600.00%€2.60€2.60€2.60N/A
May 21, 2025€2.600.00%€2.60€2.60€2.60N/A
May 20, 2025€2.600.00%€2.60€2.60€2.60N/A
May 19, 2025€2.600.00%€2.60€2.60€2.60N/A
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€2.50-3.85%€2.60€2.60€2.5035
Jul 28, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 21, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 14, 2025€2.600.00%€2.60€2.60€2.60N/A
Jul 7, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 30, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 23, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 16, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 9, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 2, 2025€2.600.00%€2.60€2.60€2.60N/A
May 26, 2025€2.600.00%€2.60€2.60€2.60N/A
May 19, 2025€2.600.00%€2.60€2.60€2.60N/A
May 12, 2025€2.600.00%€2.60€2.60€2.60N/A
May 5, 2025€2.600.00%€2.60€2.60€2.60N/A
Apr 28, 2025€2.600.00%€2.60€2.60€2.60N/A
Apr 21, 2025€2.600.00%€2.60€2.60€2.60N/A
Apr 14, 2025€2.600.00%€2.60€2.60€2.60N/A
Apr 7, 2025€2.600.00%€2.60€2.60€2.60N/A
Mar 31, 2025€2.600.00%€2.60€2.60€2.60746
Mar 24, 2025€2.60-10.34%€2.60€2.60€2.601.0K
Mar 17, 2025€2.900.00%€2.90€2.90€2.90N/A
Mar 10, 2025€2.900.00%€2.90€2.90€2.904
Mar 3, 2025€2.90+9.02%€2.90€2.90€2.903
Feb 24, 2025€2.660.00%€2.66€2.66€2.66N/A
Feb 17, 2025€2.66-1.48%€2.66€2.66€2.661
Feb 10, 2025€2.700.00%€2.70€2.70€2.70N/A
Feb 3, 2025€2.700.00%€2.70€2.70€2.70N/A
Jan 27, 2025€2.700.00%€2.70€2.70€2.70N/A
Jan 20, 2025€2.700.00%€2.70€2.70€2.70N/A
Jan 13, 2025€2.700.00%€2.70€2.70€2.70N/A
Jan 6, 2025€2.700.00%€2.70€2.70€2.70N/A
Dec 30, 2024€2.700.00%€2.70€2.70€2.70N/A
Dec 23, 2024€2.700.00%€2.70€2.70€2.70N/A
Dec 16, 2024€2.700.00%€2.70€2.70€2.70N/A
Dec 9, 2024€2.700.00%€2.70€2.70€2.70N/A
Dec 2, 2024€2.700.00%€2.70€2.70€2.70N/A
Nov 25, 2024€2.700.00%€2.70€2.70€2.70N/A
Nov 18, 2024€2.700.00%€2.70€2.70€2.70N/A
Nov 11, 2024€2.70+3.85%€2.70€2.70€2.701
Nov 4, 2024€2.600.00%€2.60€2.60€2.60N/A
Oct 28, 2024€2.600.00%€2.60€2.60€2.60N/A
Oct 21, 2024€2.600.00%€2.60€2.60€2.60N/A
Oct 14, 2024€2.600.00%€2.60€2.60€2.60N/A
Oct 7, 2024€2.600.00%€2.60€2.60€2.60N/A
Sep 30, 2024€2.600.00%€2.60€2.60€2.60N/A
Sep 23, 2024€2.60-3.70%€2.70€2.70€2.6039
Sep 16, 2024€2.700.00%€2.70€2.70€2.70N/A
Sep 9, 2024€2.700.00%€2.70€2.70€2.70N/A
Sep 2, 2024€2.700.00%€2.70€2.70€2.70N/A
Aug 26, 2024€2.700.00%€2.70€2.70€2.70N/A
Aug 19, 2024€2.700.00%€2.70€2.70€2.70N/A
Aug 12, 2024€2.700.00%€2.70€2.70€2.70N/A
Aug 5, 2024€2.700.00%€2.70€2.70€2.70N/A
Jul 29, 2024€2.700.00%€2.70€2.70€2.701
Jul 22, 2024€2.700.00%€2.70€2.70€2.70N/A
Jul 15, 2024€2.700.00%€2.70€2.70€2.70N/A
Jul 8, 2024€2.700.00%€2.70€2.70€2.70N/A
Jul 1, 2024€2.700.00%€2.70€2.70€2.70N/A
Jun 24, 2024€2.700.00%€2.70€2.70€2.70N/A
Jun 17, 2024€2.700.00%€2.70€2.70€2.70N/A
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€2.50-3.85%€2.60€2.60€2.5035
Jul 1, 2025€2.600.00%€2.60€2.60€2.60N/A
Jun 1, 2025€2.600.00%€2.60€2.60€2.60N/A
May 1, 2025€2.600.00%€2.60€2.60€2.60N/A
Apr 1, 2025€2.600.00%€2.60€2.60€2.60N/A
Mar 1, 2025€2.60-2.26%€2.90€2.90€2.601.8K
Feb 1, 2025€2.66-1.48%€2.70€2.70€2.661
Jan 1, 2025€2.700.00%€2.70€2.70€2.70N/A
Dec 1, 2024€2.700.00%€2.70€2.70€2.70N/A
Nov 1, 2024€2.70+3.85%€2.60€2.70€2.601
Oct 1, 2024€2.600.00%€2.60€2.60€2.60N/A
Sep 1, 2024€2.60-3.70%€2.70€2.70€2.6039
Aug 1, 2024€2.700.00%€2.70€2.70€2.70N/A
Jul 1, 2024€2.700.00%€2.70€2.70€2.701
Jun 1, 2024€2.70+2.27%€2.64€2.70€2.642
May 1, 2024€2.64-8.97%€2.90€2.90€2.641.5K
Apr 1, 2024€2.900.00%€2.90€2.90€2.90N/A
Mar 1, 2024€2.90+19.83%€2.42€2.90€2.42380
Feb 1, 2024€2.42-16.55%€2.90€2.90€2.42518
Jan 1, 2024€2.90+20.83%€2.40€2.90€2.407
Dec 1, 2023€2.40-17.24%€2.90€2.90€2.40495
Nov 1, 2023€2.900.00%€2.90€2.90€2.9050
Oct 1, 2023€2.900.00%€2.90€2.90€2.90N/A
Sep 1, 2023€2.900.00%€2.90€2.90€2.90N/A
Aug 1, 2023€2.90+17.89%€2.46€2.90€2.46365
Jul 1, 2023€2.46+2.50%€2.40€2.46€2.4035
Jun 1, 2023€2.40-0.83%€2.42€2.42€2.40200
May 1, 2023€2.420.00%€2.42€2.42€2.42N/A
Apr 1, 2023€2.42-0.82%€2.44€2.92€2.4220
Mar 1, 2023€2.44-0.81%€2.46€2.92€2.44211
Feb 1, 2023€2.46-15.17%€2.90€2.90€2.46N/A
Jan 1, 2023€2.90+18.85%€2.90€2.90€2.90200
Dec 1, 2022€2.44-18.67%€3.00€3.00€2.4458
Oct 1, 2022€3.000.00%€3.00€3.00€3.00N/A
Sep 1, 2022€3.000.00%€3.00€3.00€3.002
Aug 1, 2022€3.000.00%€3.00€3.00€3.0045
Jul 1, 2022€3.00-40.00%€3.00€3.00€3.00128
May 1, 2022€5.00+13.64%€4.50€5.00€4.5041
Feb 1, 2022€4.40+17.65%€5.30€6.00€4.401.1K
Jan 1, 2022€3.74-15.00%€3.10€3.74€3.10235
Nov 1, 2021€4.40-20.00%€4.40€4.40€4.4055
Oct 1, 2021€5.500.00%€5.50€5.50€5.5040
Sep 1, 2021€5.50+89.66%€9.00€9.00€2.90825
Aug 1, 2021€2.90-67.96%€2.30€2.90€2.30546
Jul 1, 2021€9.05+133.25%€9.05€9.05€9.05118
May 1, 2021€3.88+29.33%€3.88€3.88€3.8866
Jan 1, 2021€3.00-9.09%€3.00€3.00€3.0070
Dec 1, 2020€3.300.00%€3.30€3.30€3.301
Jun 1, 2020€3.30+32.00%€2.50€3.50€2.501.0K
May 1, 2020€2.500.00%€2.50€2.50€2.50N/A
Apr 1, 2020€2.500.00%€2.50€2.50€2.50N/A
Mar 1, 2020€2.500.00%€2.50€2.50€2.50N/A
Feb 1, 2020€2.500.00%€2.50€2.50€2.50400
Jan 1, 2020€2.500.00%€2.50€2.50€2.50466
Dec 1, 2019€2.500.00%€2.50€2.50€2.5020
Nov 1, 2019€2.50-16.67%€3.00€3.00€2.50400
Oct 1, 2019€3.000.00%€3.00€3.00€3.00N/A
Sep 1, 2019€3.00+20.00%€2.50€3.00€2.501.7K
Aug 1, 2019€2.500.00%€2.50€2.50€2.50N/A
Jul 1, 2019€2.500.00%€2.50€2.50€2.50N/A
DateCloseChange %OpenHighLowVolume
2025€2.50-7.41%€2.70€2.90€2.501.8K
2024€2.70+12.50%€2.40€2.90€2.402.4K
2023€2.40-1.64%€2.90€2.92€2.401.6K
2022€2.44-44.55%€3.10€6.00€2.441.6K
2021€4.40+33.33%€3.00€9.05€2.301.7K
2020€3.30+32.00%€2.50€3.50€2.501.9K
2019€2.50+8.70%€2.30€3.00€2.302.7K
2018€2.30-2.54%€2.36€2.36€2.304.0K
2017€2.36-14.18%€2.75€3.10€2.0015.6K
2016€2.75-8.33%€3.00€4.30€2.338.6K
2015€3.00-29.41%€4.25€5.90€2.1711.0K
2014€4.25+269.57%€1.15€6.66€1.1532.6K
2013€1.15-80.83%€6.00€7.92€1.1514.1K
2012€6.00-53.85%€13.00€13.00€4.56334
2011€13.00-16.07%€29.00€29.00€8.553.4K
2010€15.49+121.29%€9.01€17.39€7.30178
2009€7.00-32.04%€10.30€24.00€0.105.4K
2008€10.30+724.00%€1.25€10.30€0.0387.7K
2007€1.25+48.81%€0.84€560.00€0.01N/A
2006€0.84-40.00%€1.80€6.00€0.5039.5K
2005€1.40-53.33%€3.60€4.50€1.3532.7K
2004€3.00-43.40%€5.30€7.60€2.6036.2K
2003€5.30+131.44%€2.29€6.00€0.9913.8K
2002€2.29-62.52%€6.11€8.50€2.109.6K
2001€6.11+1.83%€5.42€10.00€3.8015.2K
2000€6.000.00%€2.60€10.30€1.9070.6K

How Intexa S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Intexa S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Intexa S.A-7.41%-16.67%-24.24%-50.00%-80.77%-80.77%
Groupe JAJ-7.87%-31.18%17.00%23.16%-26.88%-26.88%
Devernois S.A-5.45%-28.28%-77.39%-92.12%-85.66%-85.66%
Barbara Bui-52.25%-52.25%18.63%-77.25%-91.58%-91.58%
Body One0.00%-23.81%39.13%-44.83%3.23%3.23%
Smalto SAS200.00%50.00%-25.00%-78.57%-94.00%-94.00%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Intexa S.A Investment Returns

Long-Term Investment Performance Analysis

Intexa S.A stock price in Aug 2015 was €5.00, A €1,000.00 lump sum investment in Intexa S.A made 10 years ago would be worth approximately €500.00 today, representing a negative return of -50.00%. This translates to an annualized return (CAGR) of -6.70%.

9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €500.00
Total Return -50.00%
Annual Return (CAGR) -6.70%
Shares Owned 200.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Intexa S.A has delivered a total return of -7.4%.

  • 52-Week High reached EUR2.90 on March 3, 2025.
  • 52-Week Low touched EUR2.50 on August 8, 2025.
  • Current Price trading at EUR2.50 as of August 10, 2025.

Over the past 5 years, investing EUR10,000.00 in Intexa S.A (itxt) would have grown to approximately EUR7,576.00 as of August 10, 2025, representing a total return of -24.2%.

This represents a compound annual growth rate (CAGR) of -5.4% over the 5-year period.

Intexa S.A (itxt) has delivered an annualized return of -6.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Intexa S.A would have grown to EUR5,000.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Intexa S.A (itxt) has achieved its strongest performance over the 12 months period, delivering a total return of -7.4%.

Intexa S.A (itxt) shows the following performance across different time periods:

Negative Returns: 12 months (-7.4%), 3 years (-16.7%), 5 years (-24.2%), 10 years (-50.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.