Intred S.p.A. (BIT:ITD)
Italy flag Italy · Delayed Price · Currency is EUR
9.94
-0.02 (-0.20%)
Aug 29, 2025, 5:35 PM CET

Intred Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.809.949.749.949.94-0.20%1,500
Aug 28, 20259.789.989.769.969.96-1,204
Aug 27, 20259.8210.009.789.969.961.01%1,813
Aug 26, 20259.7010.009.709.869.861.02%4,752
Aug 25, 20259.709.769.669.769.761.04%595
Aug 22, 20259.769.869.529.669.66-0.82%14,194
Aug 21, 20259.889.889.749.749.740.21%2,960
Aug 20, 20259.889.889.729.729.72-0.82%1,324
Aug 19, 20259.869.869.789.809.80-0.61%2,805
Aug 18, 20259.869.869.869.869.860.61%7
Aug 14, 20259.769.869.729.809.800.41%2,100
Aug 13, 20259.869.869.709.769.76-1.81%4,253
Aug 12, 20259.869.949.869.949.940.81%534
Aug 11, 20259.969.989.829.869.86-1.00%2,773
Aug 8, 20259.889.989.889.969.961.43%1,225
Aug 7, 20259.729.829.649.829.820.20%4,571
Aug 6, 20259.729.829.729.809.80-1.21%1,433
Aug 5, 20259.849.949.689.929.922.06%3,308
Aug 4, 20259.569.729.509.729.722.75%3,228
Aug 1, 20259.609.809.249.469.46-1.46%8,032
Jul 31, 20259.889.889.609.609.60-1.23%5,617
Jul 30, 20259.849.849.629.729.72-2,827
Jul 29, 202510.0010.159.589.729.72-2.41%12,458
Jul 28, 202510.0010.009.869.969.961.22%729
Jul 25, 20259.749.849.709.849.841.44%11,292
Jul 24, 20259.649.709.529.709.70-6,939
Jul 23, 20259.549.709.509.709.70-0.61%2,746
Jul 22, 20259.589.769.429.769.761.67%20,122
Jul 21, 20259.649.649.409.609.600.42%2,871
Jul 18, 20259.509.629.469.569.561.06%1,596
Jul 17, 20259.449.669.409.469.46-0.63%8,513
Jul 16, 20259.689.709.249.529.52-1.65%14,049
Jul 15, 20259.689.709.569.689.68-0.21%2,829
Jul 14, 20259.589.709.589.709.701.04%3,978
Jul 11, 20259.809.809.589.609.60-1.44%6,656
Jul 10, 20259.729.869.729.749.74-0.41%7,058
Jul 9, 20259.869.929.729.789.780.20%2,959
Jul 8, 20259.849.969.769.769.760.21%2,882
Jul 7, 20259.709.809.709.749.74-0.20%1,688
Jul 4, 20259.829.829.709.769.76-26,613
Jul 3, 20259.729.849.709.769.76-0.61%3,422
Jul 2, 20259.869.869.769.829.820.20%1,787
Jul 1, 20259.9010.259.749.809.80-1.01%22,751
Jun 30, 20259.909.909.709.909.901.02%4,364
Jun 27, 20259.909.909.809.809.80-1.01%3,885
Jun 26, 20259.849.909.769.909.90-0.40%2,945
Jun 25, 202510.0010.009.769.949.940.40%3,804
Jun 24, 20259.929.989.889.909.90-1,596
Jun 23, 20259.789.989.769.909.900.41%1,421
Jun 20, 20259.969.969.769.869.86-0.40%6,217