Intertainment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	-
Jun 3, 2026	0.35	0.38	0.35	0.38	0.38	-	20
Jun 2, 2026	0.41	0.41	0.38	0.38	0.38	0.26%	464
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-	50
May 29, 2026	0.40	0.40	0.38	0.38	0.38	2.98%	900
May 28, 2026	0.40	0.40	0.37	0.37	0.37	-	92
May 27, 2026	0.34	0.37	0.34	0.37	0.37	-	6
May 26, 2026	0.37	0.37	0.37	0.37	0.37	-7.75%	-
May 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 22, 2026	0.43	0.43	0.40	0.40	0.40	-	6
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 20, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	-
May 19, 2026	0.37	0.39	0.37	0.39	0.39	-3.75%	23
May 18, 2026	0.40	0.40	0.40	0.40	0.40	7.24%	-
May 15, 2026	0.37	0.37	0.37	0.37	0.37	-6.75%	-
May 14, 2026	0.36	0.40	0.36	0.40	0.40	-	557
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 11, 2026	0.38	0.44	0.36	0.40	0.40	-4.76%	1,433
May 8, 2026	0.38	0.42	0.38	0.42	0.42	-	36
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 6, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 5, 2026	0.38	0.42	0.38	0.42	0.42	-	150
May 4, 2026	0.37	0.45	0.37	0.42	0.42	2.19%	982
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 29, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 28, 2026	0.45	0.45	0.37	0.41	0.41	-0.96%	121
Apr 27, 2026	0.41	0.45	0.41	0.42	0.42	10.67%	2,205
Apr 24, 2026	0.41	0.41	0.38	0.38	0.38	-	3
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	-
Apr 22, 2026	0.34	0.39	0.34	0.39	0.39	4.00%	34,344
Apr 21, 2026	0.35	0.38	0.35	0.38	0.38	2.74%	50
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-5.19%	-
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	-
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 8, 2026	0.35	0.40	0.35	0.40	0.40	-	35
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 1, 2026	0.38	0.40	0.38	0.40	0.40	-2.44%	75
Mar 31, 2026	0.42	0.42	0.41	0.41	0.41	5.13%	1,000
Mar 30, 2026	0.41	0.41	0.38	0.39	0.39	-10.34%	3,000
Mar 27, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 26, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 25, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	-	-