Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 9.86
0.00 (0.00%)
Oct 22, 2025, 6:52 PM CET
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.82 | 9.92 | 9.68 | 9.86 | 9.86 | - | 3,230 |
| Oct 21, 2025 | 10.00 | 10.10 | 9.86 | 9.86 | 9.86 | -2.38% | 36,460 |
| Oct 20, 2025 | 9.88 | 10.10 | 9.88 | 10.10 | 10.10 | 3.27% | 5,111 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.64 | 9.78 | 9.78 | -3.17% | 4,564 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 18,758 |
| Oct 15, 2025 | 9.98 | 10.25 | 9.80 | 10.00 | 10.00 | - | 18,758 |
| Oct 14, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.44% | 9,863 |
| Oct 13, 2025 | 10.15 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 4,801 |
| Oct 10, 2025 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | - | 8,674 |
| Oct 9, 2025 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | 0.50% | 13,345 |
| Oct 8, 2025 | 9.98 | 10.30 | 9.92 | 10.00 | 10.00 | 0.20% | 13,501 |
| Oct 7, 2025 | 9.64 | 10.10 | 9.64 | 9.98 | 9.98 | 1.84% | 19,800 |
| Oct 6, 2025 | 9.76 | 9.90 | 9.70 | 9.80 | 9.80 | 1.24% | 14,767 |
| Oct 3, 2025 | 9.68 | 9.74 | 9.64 | 9.68 | 9.68 | 1.04% | 6,247 |
| Oct 2, 2025 | 9.68 | 9.68 | 9.58 | 9.58 | 9.58 | -1.03% | 916 |
| Oct 1, 2025 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | 0.62% | 3,105 |
| Sep 30, 2025 | 9.52 | 9.66 | 9.50 | 9.62 | 9.62 | 0.21% | 8,689 |
| Sep 29, 2025 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.83% | 2,110 |
| Sep 26, 2025 | 9.44 | 9.72 | 9.44 | 9.68 | 9.68 | 1.04% | 7,753 |
| Sep 25, 2025 | 9.46 | 9.74 | 9.46 | 9.58 | 9.58 | 1.27% | 8,440 |
| Sep 24, 2025 | 9.48 | 9.48 | 9.38 | 9.46 | 9.46 | 0.85% | 5,404 |
| Sep 23, 2025 | 9.62 | 9.62 | 9.34 | 9.38 | 9.38 | -0.85% | 6,762 |
| Sep 22, 2025 | 9.58 | 9.58 | 9.46 | 9.46 | 9.46 | -0.84% | 2,767 |
| Sep 19, 2025 | 9.52 | 9.64 | 9.44 | 9.54 | 9.54 | -2.25% | 7,248 |
| Sep 18, 2025 | 9.54 | 9.76 | 9.42 | 9.76 | 9.76 | 1.88% | 9,501 |
| Sep 17, 2025 | 9.62 | 9.62 | 9.50 | 9.58 | 9.58 | -0.42% | 7,144 |
| Sep 16, 2025 | 9.62 | 9.70 | 9.54 | 9.62 | 9.62 | 0.21% | 4,629 |
| Sep 15, 2025 | 9.60 | 9.64 | 9.60 | 9.60 | 9.60 | - | 2,800 |
| Sep 12, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.84% | 3,410 |
| Sep 11, 2025 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 1.24% | 3,538 |
| Sep 10, 2025 | 9.66 | 10.00 | 9.66 | 9.66 | 9.66 | - | 7,004 |
| Sep 9, 2025 | 9.72 | 9.72 | 9.52 | 9.66 | 9.66 | - | 3,139 |
| Sep 8, 2025 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | -0.21% | 1,506 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.54 | 9.68 | 9.68 | -0.21% | 1,784 |
| Sep 4, 2025 | 9.68 | 9.72 | 9.68 | 9.70 | 9.70 | 0.62% | 1,200 |
| Sep 3, 2025 | 9.82 | 9.82 | 9.44 | 9.64 | 9.64 | -2.23% | 13,341 |
| Sep 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% | 220 |
| Sep 1, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 101 |
| Aug 29, 2025 | 9.80 | 9.94 | 9.74 | 9.94 | 9.94 | -0.20% | 1,500 |
| Aug 28, 2025 | 9.78 | 9.98 | 9.76 | 9.96 | 9.96 | - | 1,204 |
| Aug 27, 2025 | 9.82 | 10.00 | 9.78 | 9.96 | 9.96 | 1.01% | 1,813 |
| Aug 26, 2025 | 9.70 | 10.00 | 9.70 | 9.86 | 9.86 | 1.02% | 4,752 |
| Aug 25, 2025 | 9.70 | 9.76 | 9.66 | 9.76 | 9.76 | 1.04% | 595 |
| Aug 22, 2025 | 9.76 | 9.86 | 9.52 | 9.66 | 9.66 | -0.82% | 14,194 |
| Aug 21, 2025 | 9.88 | 9.88 | 9.74 | 9.74 | 9.74 | 0.21% | 2,960 |
| Aug 20, 2025 | 9.88 | 9.88 | 9.72 | 9.72 | 9.72 | -0.82% | 1,324 |
| Aug 19, 2025 | 9.86 | 9.86 | 9.78 | 9.80 | 9.80 | -0.61% | 2,805 |
| Aug 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.61% | 7 |
| Aug 14, 2025 | 9.76 | 9.86 | 9.72 | 9.80 | 9.80 | 0.41% | 2,100 |
| Aug 13, 2025 | 9.86 | 9.86 | 9.70 | 9.76 | 9.76 | -1.81% | 4,253 |