Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 9.50
-0.04 (-0.42%)
At close: Dec 5, 2025
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.50 | 9.52 | 9.34 | 9.50 | 9.50 | -0.42% | 8,586 |
| Dec 4, 2025 | 9.36 | 9.54 | 9.36 | 9.54 | 9.54 | 1.71% | 3,003 |
| Dec 3, 2025 | 9.30 | 9.38 | 9.22 | 9.38 | 9.38 | -0.64% | 1,100 |
| Dec 2, 2025 | 9.28 | 9.44 | 9.26 | 9.44 | 9.44 | -0.21% | 291 |
| Dec 1, 2025 | 9.54 | 9.54 | 9.06 | 9.46 | 9.46 | - | 8,799 |
| Nov 28, 2025 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 0.85% | 1,917 |
| Nov 27, 2025 | 9.48 | 9.48 | 9.32 | 9.38 | 9.38 | -0.64% | 2,571 |
| Nov 26, 2025 | 9.48 | 9.48 | 9.30 | 9.44 | 9.44 | 0.43% | 1,066 |
| Nov 25, 2025 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | -1.47% | 1,332 |
| Nov 24, 2025 | 9.40 | 9.54 | 9.28 | 9.54 | 9.54 | -0.21% | 1,719 |
| Nov 21, 2025 | 9.48 | 9.56 | 9.12 | 9.56 | 9.56 | 1.92% | 10,266 |
| Nov 20, 2025 | 9.56 | 9.56 | 9.38 | 9.38 | 9.38 | -1.26% | 1,592 |
| Nov 19, 2025 | 9.30 | 9.54 | 9.30 | 9.50 | 9.50 | 0.42% | 996 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.28 | 9.46 | 9.46 | 0.21% | 5,711 |
| Nov 17, 2025 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | - | 1,006 |
| Nov 14, 2025 | 9.44 | 9.56 | 9.44 | 9.44 | 9.44 | -0.21% | 1,199 |
| Nov 13, 2025 | 9.48 | 9.60 | 9.44 | 9.46 | 9.46 | -2.07% | 3,641 |
| Nov 12, 2025 | 9.50 | 9.66 | 9.14 | 9.66 | 9.66 | 1.26% | 18,193 |
| Nov 11, 2025 | 9.80 | 9.80 | 9.50 | 9.54 | 9.54 | -1.65% | 7,791 |
| Nov 10, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | -0.41% | 953 |
| Nov 7, 2025 | 9.66 | 9.74 | 9.64 | 9.74 | 9.74 | -0.61% | 1,130 |
| Nov 6, 2025 | 9.70 | 9.84 | 9.64 | 9.80 | 9.80 | -0.41% | 11,371 |
| Nov 5, 2025 | 9.70 | 9.92 | 9.70 | 9.84 | 9.84 | -0.40% | 10,119 |
| Nov 4, 2025 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 1.86% | 596 |
| Nov 3, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 0.21% | 817 |
| Oct 31, 2025 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 1.04% | 21,135 |
| Oct 30, 2025 | 9.60 | 9.72 | 9.58 | 9.58 | 9.58 | -0.21% | 3,831 |
| Oct 29, 2025 | 9.72 | 9.74 | 9.60 | 9.60 | 9.60 | -0.41% | 3,865 |
| Oct 28, 2025 | 9.64 | 9.74 | 9.62 | 9.64 | 9.64 | -1.63% | 3,270 |
| Oct 27, 2025 | 9.92 | 9.94 | 9.64 | 9.80 | 9.80 | -0.20% | 6,135 |
| Oct 24, 2025 | 9.96 | 9.96 | 9.74 | 9.82 | 9.82 | -0.41% | 2,808 |
| Oct 23, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| 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% | 100 |
| 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 |