Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 8.82
+0.24 (2.80%)
Nov 6, 2026, 5:25 PM CET
Intred Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.80 | 8.82 | 8.68 | 8.82 | 8.82 | 2.80% | 4,295 |
| Nov 5, 2026 | 8.70 | 8.72 | 8.54 | 8.58 | 8.58 | - | 37,527 |
| Nov 4, 2026 | 8.62 | 8.68 | 8.58 | 8.58 | 8.58 | -1.61% | 1,572 |
| Nov 3, 2026 | 8.50 | 8.76 | 8.44 | 8.72 | 8.72 | -0.68% | 17,005 |
| Nov 2, 2026 | 8.62 | 8.88 | 8.62 | 8.78 | 8.78 | 2.81% | 5,546 |
| Oct 30, 2026 | 8.60 | 8.70 | 8.50 | 8.54 | 8.54 | -1.39% | 4,082 |
| Oct 29, 2026 | 8.64 | 8.70 | 8.60 | 8.66 | 8.66 | -0.92% | 2,053 |
| Oct 28, 2026 | 8.70 | 8.74 | 8.66 | 8.74 | 8.74 | 0.46% | 942 |
| Oct 27, 2026 | 8.70 | 8.70 | 8.64 | 8.70 | 8.70 | - | 556 |
| Oct 26, 2026 | 8.66 | 8.70 | 8.64 | 8.70 | 8.70 | -0.46% | 1,583 |
| Oct 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% | 1 |
| Oct 22, 2026 | 8.76 | 8.76 | 8.66 | 8.70 | 8.70 | -0.91% | 3,160 |
| Oct 21, 2026 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | 0.46% | 290 |
| Oct 20, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | -0.46% | 109 |
| Oct 19, 2026 | 8.80 | 8.80 | 8.70 | 8.78 | 8.78 | - | 1,052 |
| Oct 16, 2026 | 8.78 | 8.80 | 8.74 | 8.78 | 8.78 | -0.68% | 2,852 |
| 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 | - | - |