Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 8.96
-0.04 (-0.44%)
At close: Mar 27, 2026
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.06 | 9.06 | 8.84 | 8.96 | 8.96 | -0.44% | 870 |
| Mar 26, 2026 | 8.80 | 9.04 | 8.70 | 9.00 | 9.00 | 2.27% | 4,905 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.80 | - | 2,796 |
| Mar 24, 2026 | 9.14 | 9.14 | 8.80 | 8.80 | 8.80 | - | 5,627 |
| Mar 23, 2026 | 8.72 | 8.80 | 8.58 | 8.80 | 8.80 | 2.56% | 2,119 |
| Mar 20, 2026 | 8.64 | 8.72 | 8.48 | 8.58 | 8.58 | -1.38% | 4,947 |
| Mar 19, 2026 | 8.52 | 8.70 | 8.48 | 8.70 | 8.70 | -0.91% | 9,503 |
| Mar 18, 2026 | 8.64 | 8.78 | 8.50 | 8.78 | 8.78 | 1.62% | 16,708 |
| Mar 17, 2026 | 8.56 | 8.78 | 8.40 | 8.64 | 8.64 | -0.92% | 23,546 |
| Mar 16, 2026 | 9.18 | 9.18 | 8.66 | 8.72 | 8.72 | -0.91% | 4,722 |
| Mar 13, 2026 | 8.58 | 8.84 | 8.50 | 8.80 | 8.80 | 3.53% | 15,189 |
| Mar 12, 2026 | 8.82 | 8.88 | 8.32 | 8.50 | 8.50 | -4.49% | 8,820 |
| Mar 11, 2026 | 8.90 | 8.96 | 8.80 | 8.90 | 8.90 | - | 15,628 |
| Mar 10, 2026 | 9.00 | 9.08 | 8.90 | 8.90 | 8.90 | -0.89% | 5,950 |
| Mar 9, 2026 | 9.00 | 9.12 | 8.86 | 8.98 | 8.98 | - | 1,431 |
| Mar 6, 2026 | 9.42 | 9.42 | 8.86 | 8.98 | 8.98 | -0.88% | 7,912 |
| Mar 5, 2026 | 9.12 | 9.22 | 8.96 | 9.06 | 9.06 | - | 3,721 |
| Mar 4, 2026 | 9.10 | 9.18 | 8.92 | 9.06 | 9.06 | -0.22% | 12,872 |
| Mar 3, 2026 | 9.14 | 9.18 | 8.94 | 9.08 | 9.08 | -1.94% | 7,483 |
| Mar 2, 2026 | 9.14 | 9.54 | 9.14 | 9.26 | 9.26 | - | 2,610 |
| Feb 27, 2026 | 9.38 | 9.40 | 9.24 | 9.26 | 9.26 | -0.86% | 4,685 |
| Feb 26, 2026 | 9.46 | 9.46 | 9.34 | 9.34 | 9.34 | - | 575 |
| Feb 25, 2026 | 9.48 | 9.48 | 9.28 | 9.34 | 9.34 | -0.21% | 15,574 |
| Feb 24, 2026 | 9.58 | 9.58 | 9.32 | 9.36 | 9.36 | -0.43% | 4,981 |
| Feb 23, 2026 | 9.40 | 9.40 | 9.32 | 9.40 | 9.40 | -1.47% | 3,067 |
| Feb 20, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 0.42% | 7,599 |
| Feb 19, 2026 | 9.34 | 9.50 | 9.32 | 9.50 | 9.50 | - | 6,386 |
| Feb 18, 2026 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 1.93% | 586 |
| Feb 17, 2026 | 9.44 | 9.54 | 9.32 | 9.32 | 9.32 | -0.21% | 838 |
| Feb 16, 2026 | 9.64 | 9.64 | 9.32 | 9.34 | 9.34 | -2.71% | 7,487 |
| Feb 13, 2026 | 9.50 | 9.60 | 9.42 | 9.60 | 9.60 | - | 1,096 |
| Feb 12, 2026 | 9.40 | 9.70 | 9.26 | 9.60 | 9.60 | 0.42% | 6,927 |
| Feb 11, 2026 | 9.50 | 9.60 | 9.40 | 9.56 | 9.56 | -0.42% | 1,597 |
| Feb 10, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | - | 1,029 |
| Feb 9, 2026 | 9.58 | 9.60 | 9.44 | 9.60 | 9.60 | 0.42% | 2,087 |
| Feb 6, 2026 | 9.60 | 9.76 | 9.56 | 9.56 | 9.56 | -1.44% | 3,237 |
| Feb 5, 2026 | 9.52 | 9.76 | 9.48 | 9.70 | 9.70 | 1.04% | 1,609 |
| Feb 4, 2026 | 9.82 | 9.84 | 9.54 | 9.60 | 9.60 | -2.44% | 9,347 |
| Feb 3, 2026 | 9.68 | 9.88 | 9.50 | 9.84 | 9.84 | 1.44% | 6,147 |
| Feb 2, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.54% | 2,349 |
| Jan 30, 2026 | 9.70 | 9.70 | 9.20 | 9.46 | 9.46 | -2.67% | 23,765 |
| Jan 29, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | - | 1,446 |
| Jan 28, 2026 | 9.82 | 9.82 | 9.70 | 9.72 | 9.72 | -0.82% | 2,152 |
| Jan 27, 2026 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | -1.80% | 5,147 |
| Jan 26, 2026 | 9.64 | 9.98 | 9.64 | 9.98 | 9.98 | 1.63% | 1,442 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.80 | 9.82 | 9.82 | 0.20% | 8,716 |
| Jan 22, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | 0.20% | 7,341 |
| Jan 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | 500 |
| Jan 20, 2026 | 9.72 | 9.78 | 9.70 | 9.76 | 9.76 | 0.41% | 1,693 |
| Jan 19, 2026 | 9.90 | 9.93 | 9.72 | 9.72 | 9.72 | -1.82% | 2,797 |