Intred S.p.A. (BIT:ITD)
Italy · Delayed Price · Currency is EUR 9.16
+0.10 (1.10%)
Jul 28, 2026, 4:02 PM CET
Intred Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 9.86 | 9.96 | 9.78 | 9.80 | 9.80 | -0.61% | 7,712 |
| Jul 8, 2026 | 9.68 | 9.90 | 9.68 | 9.86 | 9.86 | -0.60% | 4,155 |
| Jul 7, 2026 | 9.80 | 9.92 | 9.62 | 9.92 | 9.92 | - | 2,907 |
| Jul 6, 2026 | 9.80 | 9.94 | 9.76 | 9.92 | 9.92 | 1.85% | 23,585 |
| Jul 3, 2026 | 9.36 | 9.74 | 9.22 | 9.74 | 9.74 | 5.18% | 14,776 |
| Jul 2, 2026 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -0.64% | 2,680 |
| Jul 1, 2026 | 9.16 | 9.32 | 9.16 | 9.32 | 9.32 | 1.08% | 10,388 |
| Jun 30, 2026 | 9.22 | 9.26 | 9.20 | 9.22 | 9.22 | -1.71% | 7,947 |
| Jun 29, 2026 | 9.38 | 9.40 | 9.38 | 9.38 | 9.38 | -0.21% | 694 |
| Jun 26, 2026 | 9.30 | 9.40 | 9.24 | 9.40 | 9.40 | 0.43% | 8,728 |
| Jun 25, 2026 | 9.22 | 9.38 | 9.16 | 9.36 | 9.36 | 1.74% | 19,386 |
| Jun 24, 2026 | 9.24 | 9.24 | 9.12 | 9.20 | 9.20 | -0.22% | 13,332 |
| Jun 23, 2026 | 9.04 | 9.24 | 9.04 | 9.22 | 9.22 | 0.22% | 3,326 |
| Jun 22, 2026 | 9.16 | 9.24 | 8.96 | 9.20 | 9.20 | 0.44% | 13,900 |
| Jun 19, 2026 | 9.28 | 9.34 | 9.14 | 9.16 | 9.16 | -0.87% | 14,009 |
| Jun 18, 2026 | 9.22 | 9.36 | 9.20 | 9.24 | 9.24 | 4.29% | 54,436 |
| Jun 17, 2026 | 8.92 | 8.92 | 8.80 | 8.86 | 8.86 | -0.67% | 3,667 |
| Jun 16, 2026 | 8.96 | 8.96 | 8.82 | 8.92 | 8.92 | -1.98% | 5,350 |
| Jun 15, 2026 | 9.08 | 9.10 | 8.88 | 9.10 | 9.10 | - | 9,878 |
| Jun 12, 2026 | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 6,004 |
| Jun 11, 2026 | 8.96 | 9.00 | 8.94 | 9.00 | 9.00 | 0.22% | 4,620 |
| Jun 10, 2026 | 8.84 | 9.08 | 8.82 | 8.98 | 8.98 | -0.22% | 2,254 |
| Jun 9, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 76,900 |
| Jun 8, 2026 | 9.00 | 9.02 | 8.90 | 9.00 | 9.00 | -0.66% | 3,796 |
| Jun 5, 2026 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | - | 154 |
| Jun 4, 2026 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | -0.22% | 1,650 |
| Jun 3, 2026 | 9.04 | 9.10 | 9.02 | 9.08 | 9.08 | -1.94% | 14,594 |
| Jun 2, 2026 | 8.86 | 9.26 | 8.86 | 9.26 | 9.26 | 2.66% | 2,719 |
| Jun 1, 2026 | 9.16 | 9.16 | 8.98 | 9.02 | 9.02 | -1.96% | 3,388 |
| May 29, 2026 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 0.66% | 8,967 |
| May 28, 2026 | 9.16 | 9.16 | 9.06 | 9.14 | 9.14 | 0.88% | 4,354 |
| 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 |