Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 9.06
-0.10 (-1.09%)
May 27, 2026, 4:54 PM CET
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.10 | 9.20 | 9.06 | 9.06 | 9.06 | -1.09% | 2,164 |
| May 26, 2026 | 9.22 | 9.22 | 9.02 | 9.16 | 9.16 | 2.00% | 4,338 |
| May 25, 2026 | 9.00 | 9.00 | 8.80 | 8.98 | 8.98 | - | 10,806 |
| May 22, 2026 | 9.00 | 9.00 | 8.80 | 8.98 | 8.98 | - | 6,214 |
| May 21, 2026 | 9.10 | 9.10 | 8.90 | 8.98 | 8.98 | -2.18% | 4,290 |
| May 20, 2026 | 9.48 | 9.50 | 9.16 | 9.18 | 9.18 | -3.37% | 7,333 |
| May 19, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.85% | 2,031 |
| May 18, 2026 | 9.44 | 9.44 | 9.24 | 9.42 | 9.42 | 0.21% | 167 |
| May 15, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | - | 190 |
| May 14, 2026 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | - | 2,686 |
| May 13, 2026 | 9.50 | 9.56 | 9.40 | 9.40 | 9.40 | -2.08% | 1,277 |
| May 12, 2026 | 9.60 | 9.60 | 9.28 | 9.60 | 9.60 | 1.05% | 6,581 |
| May 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.25% | 220 |
| May 8, 2026 | 9.66 | 9.74 | 9.58 | 9.68 | 9.62 | 0.41% | 1,787 |
| May 7, 2026 | 9.52 | 9.84 | 9.52 | 9.64 | 9.58 | -1.63% | 3,550 |
| May 6, 2026 | 9.52 | 9.80 | 9.52 | 9.80 | 9.74 | 1.03% | 3,418 |
| May 5, 2026 | 9.64 | 9.70 | 9.62 | 9.70 | 9.64 | 0.62% | 4,240 |
| May 4, 2026 | 9.50 | 9.64 | 9.50 | 9.64 | 9.58 | 0.42% | 1,418 |
| Apr 30, 2026 | 9.48 | 9.60 | 9.48 | 9.60 | 9.54 | 1.69% | 5,807 |
| Apr 29, 2026 | 9.26 | 9.46 | 9.20 | 9.44 | 9.38 | 0.64% | 6,589 |
| Apr 28, 2026 | 9.30 | 9.40 | 9.22 | 9.38 | 9.32 | -1.05% | 1,629 |
| Apr 27, 2026 | 9.40 | 9.50 | 9.40 | 9.48 | 9.42 | 0.85% | 3,525 |
| Apr 24, 2026 | 9.38 | 9.40 | 9.38 | 9.40 | 9.34 | 0.21% | 2,400 |
| Apr 23, 2026 | 9.30 | 9.38 | 9.16 | 9.38 | 9.32 | -0.42% | 2,184 |
| Apr 22, 2026 | 9.10 | 9.48 | 9.08 | 9.42 | 9.36 | 1.07% | 6,282 |
| Apr 21, 2026 | 9.28 | 9.32 | 9.22 | 9.32 | 9.26 | 1.53% | 5,264 |
| Apr 20, 2026 | 8.90 | 9.18 | 8.90 | 9.18 | 9.12 | -0.22% | 970 |
| Apr 17, 2026 | 9.10 | 9.26 | 9.04 | 9.20 | 9.14 | -0.65% | 571 |
| Apr 16, 2026 | 9.16 | 9.26 | 9.16 | 9.26 | 9.20 | 1.31% | 3,986 |
| Apr 15, 2026 | 9.16 | 9.18 | 9.02 | 9.14 | 9.08 | -0.22% | 5,773 |
| Apr 14, 2026 | 9.00 | 9.18 | 8.84 | 9.16 | 9.10 | 1.10% | 20,380 |
| Apr 13, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.00 | 0.67% | 669 |
| Apr 10, 2026 | 9.00 | 9.04 | 8.92 | 9.00 | 8.94 | 0.22% | 75,964 |
| Apr 9, 2026 | 8.98 | 9.08 | 8.82 | 8.98 | 8.92 | 0.90% | 76,438 |
| Apr 8, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.84 | - | 127,976 |
| Apr 7, 2026 | 9.00 | 9.08 | 8.90 | 8.90 | 8.84 | -1.77% | 3,589 |
| Apr 2, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.00 | - | 173 |
| Apr 1, 2026 | 9.10 | 9.10 | 9.00 | 9.06 | 9.00 | -0.44% | 1,612 |
| Mar 31, 2026 | 9.10 | 9.10 | 8.96 | 9.10 | 9.04 | - | 2,934 |
| Mar 30, 2026 | 9.14 | 9.14 | 9.00 | 9.10 | 9.04 | 1.56% | 38,168 |
| Mar 27, 2026 | 9.06 | 9.06 | 8.84 | 8.96 | 8.90 | -0.44% | 870 |
| Mar 26, 2026 | 8.80 | 9.04 | 8.70 | 9.00 | 8.94 | 2.27% | 4,905 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.75 | - | 2,796 |
| Mar 24, 2026 | 9.14 | 9.14 | 8.80 | 8.80 | 8.75 | - | 5,627 |
| Mar 23, 2026 | 8.72 | 8.80 | 8.58 | 8.80 | 8.75 | 2.56% | 2,119 |
| Mar 20, 2026 | 8.64 | 8.72 | 8.48 | 8.58 | 8.53 | -1.38% | 4,947 |
| Mar 19, 2026 | 8.52 | 8.70 | 8.48 | 8.70 | 8.65 | -0.91% | 9,503 |
| Mar 18, 2026 | 8.64 | 8.78 | 8.50 | 8.78 | 8.73 | 1.62% | 16,708 |
| Mar 17, 2026 | 8.56 | 8.78 | 8.40 | 8.64 | 8.59 | -0.92% | 23,546 |
| Mar 16, 2026 | 9.18 | 9.18 | 8.66 | 8.72 | 8.67 | -0.91% | 4,722 |