Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 8.78
-0.14 (-1.57%)
Sep 17, 2026, 12:54 PM CET
Intred Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | - | 0.22% | 1,106 |
| 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 |
| Aug 6, 2026 | 9.30 | 9.32 | 9.22 | 9.30 | 9.30 | 1.31% | 18,706 |
| Aug 5, 2026 | 9.18 | 9.26 | 9.16 | 9.18 | 9.18 | - | 4,783 |
| Aug 4, 2026 | 9.14 | 9.22 | 9.14 | 9.18 | 9.18 | -0.22% | 2,013 |
| Aug 3, 2026 | 9.16 | 9.20 | 9.10 | 9.20 | 9.20 | - | 7,336 |
| Jul 31, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.00% | 11,517 |
| Jul 30, 2026 | 8.94 | 9.06 | 8.90 | 9.02 | 9.02 | - | 9,527 |
| Jul 29, 2026 | 9.02 | 9.08 | 8.94 | 9.02 | 9.02 | -1.74% | 4,491 |
| Jul 28, 2026 | 9.00 | 9.18 | 8.96 | 9.18 | 9.18 | 1.32% | 4,081 |
| Jul 27, 2026 | 9.14 | 9.14 | 8.92 | 9.06 | 9.06 | -1.09% | 4,340 |
| Jul 24, 2026 | 9.10 | 9.18 | 9.02 | 9.16 | 9.16 | 0.66% | 2,950 |
| Jul 23, 2026 | 9.02 | 9.10 | 8.94 | 9.10 | 9.10 | 0.89% | 6,075 |
| Jul 22, 2026 | 9.24 | 9.24 | 8.92 | 9.02 | 9.02 | -1.96% | 11,435 |
| Jul 21, 2026 | 9.20 | 9.26 | 8.90 | 9.20 | 9.20 | 0.66% | 5,663 |
| Jul 20, 2026 | 9.16 | 9.24 | 9.14 | 9.14 | 9.14 | -0.22% | 3,008 |
| Jul 17, 2026 | 9.20 | 9.22 | 9.16 | 9.16 | 9.16 | -2.35% | 935 |
| Jul 16, 2026 | 9.30 | 9.46 | 9.28 | 9.38 | 9.38 | 1.08% | 10,838 |
| Jul 15, 2026 | 9.14 | 9.30 | 8.96 | 9.28 | 9.28 | -0.64% | 11,966 |
| Jul 14, 2026 | 9.88 | 9.88 | 9.34 | 9.34 | 9.34 | -4.50% | 22,575 |
| Jul 13, 2026 | 10.10 | 10.10 | 9.56 | 9.78 | 9.78 | 0.41% | 3,512 |
| Jul 10, 2026 | 9.82 | 9.82 | 9.54 | 9.74 | 9.74 | -0.61% | 8,475 |