Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 8.84
-0.06 (-0.67%)
Oct 15, 2026, 5:29 PM CET
Intred Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.74 | 8.84 | 8.74 | 8.84 | 8.84 | -0.67% | 752 |
| Oct 14, 2026 | 8.72 | 8.90 | 8.72 | 8.90 | 8.90 | - | 16 |
| Oct 13, 2026 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 0.23% | 12 |
| Oct 12, 2026 | 8.88 | 8.88 | 8.86 | 8.88 | 8.88 | - | 4,300 |
| Oct 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | 114 |
| Oct 8, 2026 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 4,362 |
| Oct 7, 2026 | 8.96 | 8.96 | 8.72 | 8.80 | 8.80 | -2.00% | 2,101 |
| Oct 6, 2026 | 8.80 | 8.98 | 8.72 | 8.98 | 8.98 | 0.22% | 2,706 |
| Oct 5, 2026 | 8.80 | 8.96 | 8.80 | 8.96 | 8.96 | -0.22% | 562 |
| Oct 2, 2026 | 8.82 | 8.98 | 8.70 | 8.98 | 8.98 | - | 4,419 |
| Oct 1, 2026 | 8.90 | 9.02 | 8.76 | 8.98 | 8.98 | 0.90% | 6,271 |
| Sep 30, 2026 | 9.00 | 9.00 | 8.84 | 8.90 | 8.90 | -1.33% | 2,928 |
| Sep 29, 2026 | 9.04 | 9.04 | 8.80 | 9.02 | 9.02 | -0.22% | 331 |
| Sep 28, 2026 | 9.04 | 9.04 | 8.76 | 9.04 | 9.04 | -0.44% | 1,715 |
| Sep 25, 2026 | 8.66 | 9.08 | 8.66 | 9.08 | 9.08 | 3.18% | 42,723 |
| Sep 24, 2026 | 8.56 | 8.80 | 8.56 | 8.80 | 8.80 | - | 2,170 |
| Sep 23, 2026 | 8.82 | 8.82 | 8.70 | 8.80 | 8.80 | - | 4,052 |
| Sep 22, 2026 | 8.64 | 8.80 | 8.64 | 8.80 | 8.80 | 1.85% | 1,704 |
| Sep 21, 2026 | 8.58 | 8.70 | 8.58 | 8.64 | 8.64 | 1.65% | 4,674 |
| Sep 18, 2026 | 9.06 | 9.10 | 8.50 | 8.50 | 8.50 | -6.18% | 37,666 |
| Sep 17, 2026 | 8.80 | 9.06 | 8.78 | 9.06 | 9.06 | 1.57% | 2,978 |
| Sep 16, 2026 | 9.10 | 9.10 | 8.84 | 8.92 | 8.92 | -1.33% | 4,693 |
| Sep 15, 2026 | 9.00 | 9.08 | 8.98 | 9.04 | 9.04 | 0.22% | 660 |
| Sep 14, 2026 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | -0.66% | 2,920 |
| Sep 11, 2026 | 9.10 | 9.10 | 8.96 | 9.08 | 9.08 | 1.34% | 151 |
| Sep 10, 2026 | 9.06 | 9.08 | 8.96 | 8.96 | 8.96 | -2.40% | 2,069 |
| Sep 9, 2026 | 8.94 | 9.22 | 8.94 | 9.18 | 9.18 | 2.23% | 2,691 |
| Sep 8, 2026 | 8.94 | 8.98 | 8.90 | 8.98 | 8.98 | -1.10% | 1,222 |
| Sep 7, 2026 | 9.04 | 9.08 | 8.94 | 9.08 | 9.08 | - | 401 |
| Sep 4, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.57% | 100 |
| Sep 3, 2026 | 8.96 | 9.06 | 8.94 | 8.94 | 8.94 | -1.32% | 1,065 |
| Sep 2, 2026 | 8.98 | 9.06 | 8.98 | 9.06 | 9.06 | -0.22% | 2,480 |
| Sep 1, 2026 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | - | 778 |
| Aug 31, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Aug 28, 2026 | 9.24 | 9.24 | 8.96 | 9.08 | 9.08 | 0.44% | 5,453 |
| Aug 27, 2026 | 9.10 | 9.10 | 8.98 | 9.04 | 9.04 | -1.95% | 3,324 |
| Aug 26, 2026 | 9.10 | 9.22 | 9.10 | 9.22 | 9.22 | -0.86% | 255 |
| Aug 25, 2026 | 9.22 | 9.32 | 9.22 | 9.30 | 9.30 | -0.21% | 5,759 |
| Aug 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.97% | 20 |
| Aug 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 218 |
| Aug 20, 2026 | 9.32 | 9.32 | 8.96 | 9.14 | 9.14 | -1.30% | 3,287 |
| Aug 19, 2026 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 1.09% | 15,609 |
| Aug 18, 2026 | 9.18 | 9.18 | 9.10 | 9.16 | 9.16 | -1.51% | 3,030 |
| Aug 17, 2026 | 9.40 | 9.46 | 9.18 | 9.30 | 9.30 | - | 1,174 |
| Aug 14, 2026 | 9.30 | 9.30 | 9.24 | 9.30 | 9.30 | -1.06% | 2,161 |
| Aug 13, 2026 | 9.44 | 9.44 | 9.26 | 9.40 | 9.40 | - | 4,936 |
| Aug 12, 2026 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | -0.21% | 315 |
| Aug 11, 2026 | 9.26 | 9.42 | 9.26 | 9.42 | 9.42 | 0.43% | 2,108 |
| Aug 10, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.74% | 137 |
| Aug 7, 2026 | 9.24 | 9.32 | 9.22 | 9.22 | 9.22 | -0.86% | 5,703 |