Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 9.78
+0.18 (1.88%)
Aug 1, 2025, 11:02 AM CET
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.60 | 9.78 | 9.60 | 9.78 | 9.78 | 1.87% | 359 |
| Jul 31, 2025 | 9.88 | 9.88 | 9.60 | 9.60 | 9.60 | -1.23% | 5,617 |
| Jul 30, 2025 | 9.84 | 9.84 | 9.62 | 9.72 | 9.72 | - | 2,827 |
| Jul 29, 2025 | 10.00 | 10.15 | 9.58 | 9.72 | 9.72 | -2.41% | 12,458 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.86 | 9.96 | 9.96 | 1.22% | 729 |
| Jul 25, 2025 | 9.74 | 9.84 | 9.70 | 9.84 | 9.84 | 1.44% | 11,292 |
| Jul 24, 2025 | 9.64 | 9.70 | 9.52 | 9.70 | 9.70 | - | 6,939 |
| Jul 23, 2025 | 9.54 | 9.70 | 9.50 | 9.70 | 9.70 | -0.61% | 2,746 |
| Jul 22, 2025 | 9.58 | 9.76 | 9.42 | 9.76 | 9.76 | 1.67% | 20,122 |
| Jul 21, 2025 | 9.64 | 9.64 | 9.40 | 9.60 | 9.60 | 0.42% | 2,871 |
| Jul 18, 2025 | 9.50 | 9.62 | 9.46 | 9.56 | 9.56 | 1.06% | 1,596 |
| Jul 17, 2025 | 9.44 | 9.66 | 9.40 | 9.46 | 9.46 | -0.63% | 8,513 |
| Jul 16, 2025 | 9.68 | 9.70 | 9.24 | 9.52 | 9.52 | -1.65% | 14,049 |
| Jul 15, 2025 | 9.68 | 9.70 | 9.56 | 9.68 | 9.68 | -0.21% | 2,829 |
| Jul 14, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 1.04% | 3,978 |
| Jul 11, 2025 | 9.80 | 9.80 | 9.58 | 9.60 | 9.60 | -1.44% | 6,656 |
| Jul 10, 2025 | 9.72 | 9.86 | 9.72 | 9.74 | 9.74 | -0.41% | 7,058 |
| Jul 9, 2025 | 9.86 | 9.92 | 9.72 | 9.78 | 9.78 | 0.20% | 2,959 |
| Jul 8, 2025 | 9.84 | 9.96 | 9.76 | 9.76 | 9.76 | 0.21% | 2,882 |
| Jul 7, 2025 | 9.70 | 9.80 | 9.70 | 9.74 | 9.74 | -0.20% | 1,688 |
| Jul 4, 2025 | 9.82 | 9.82 | 9.70 | 9.76 | 9.76 | - | 26,613 |
| Jul 3, 2025 | 9.72 | 9.84 | 9.70 | 9.76 | 9.76 | -0.61% | 3,422 |
| Jul 2, 2025 | 9.86 | 9.86 | 9.76 | 9.82 | 9.82 | 0.20% | 1,787 |
| Jul 1, 2025 | 9.90 | 10.25 | 9.74 | 9.80 | 9.80 | -1.01% | 22,751 |
| Jun 30, 2025 | 9.90 | 9.90 | 9.70 | 9.90 | 9.90 | 1.02% | 4,364 |
| Jun 27, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 3,885 |
| Jun 26, 2025 | 9.84 | 9.90 | 9.76 | 9.90 | 9.90 | -0.40% | 2,945 |
| Jun 25, 2025 | 10.00 | 10.00 | 9.76 | 9.94 | 9.94 | 0.40% | 3,804 |
| Jun 24, 2025 | 9.92 | 9.98 | 9.88 | 9.90 | 9.90 | - | 1,596 |
| Jun 23, 2025 | 9.78 | 9.98 | 9.76 | 9.90 | 9.90 | 0.41% | 1,421 |
| Jun 20, 2025 | 9.96 | 9.96 | 9.76 | 9.86 | 9.86 | -0.40% | 6,217 |
| Jun 19, 2025 | 9.98 | 9.98 | 9.80 | 9.90 | 9.90 | - | 4,570 |
| Jun 18, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - | 2,890 |
| Jun 17, 2025 | 10.10 | 10.10 | 9.88 | 9.90 | 9.90 | -1.00% | 5,736 |
| Jun 16, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 834 |
| Jun 13, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 1,114 |
| Jun 12, 2025 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | -1.45% | 1,824 |
| Jun 11, 2025 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 666 |
| Jun 10, 2025 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 40 |
| Jun 9, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1.47% | 35,918 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | -0.49% | 3,515 |
| Jun 5, 2025 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.99% | 667 |
| Jun 4, 2025 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 2,695 |
| Jun 3, 2025 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 1.49% | 7,601 |
| Jun 2, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | - | 393 |
| May 30, 2025 | 10.05 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 1,060 |
| May 29, 2025 | 10.05 | 10.20 | 9.90 | 10.20 | 10.20 | -0.49% | 13,442 |
| May 28, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 81,634 |
| May 27, 2025 | 10.15 | 10.15 | 9.96 | 10.15 | 10.15 | 0.50% | 2,164 |
| May 26, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 430 |