Intertainment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.32	0.34	0.31	0.31	0.31	-3.13%	3,000
Sep 16, 2026	0.29	0.32	0.28	0.32	0.32	-3.03%	19
Sep 15, 2026	0.34	0.37	0.29	0.33	0.33	1.54%	103
Sep 14, 2026	0.32	0.33	0.32	0.33	0.33	3.83%	-
Sep 11, 2026	0.32	0.35	0.31	0.31	0.31	-0.63%	2,703
Sep 10, 2026	0.32	0.32	0.28	0.32	0.32	-3.08%	3
Sep 9, 2026	0.33	0.35	0.30	0.33	0.33	-	383
Sep 8, 2026	0.36	0.36	0.31	0.33	0.33	-9.72%	37,842
Sep 7, 2026	0.35	0.39	0.35	0.36	0.36	-2.70%	139
Sep 4, 2026	0.39	0.39	0.37	0.37	0.37	-	47
Sep 3, 2026	0.38	0.40	0.34	0.37	0.37	5.71%	625
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	-
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	-
Aug 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 24, 2026	0.39	0.39	0.37	0.37	0.37	1.39%	30
Aug 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 20, 2026	0.39	0.39	0.36	0.36	0.36	1.41%	5
Aug 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 18, 2026	0.39	0.39	0.36	0.36	0.36	-2.74%	5
Aug 17, 2026	0.35	0.37	0.35	0.37	0.37	14.06%	2,000
Aug 14, 2026	0.30	0.35	0.30	0.32	0.32	-1.54%	195
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 10, 2026	0.35	0.35	0.32	0.32	0.32	-0.31%	3
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 6, 2026	0.35	0.35	0.32	0.32	0.32	-	5
Aug 5, 2026	0.34	0.34	0.32	0.32	0.32	-14.40%	2,000
Aug 4, 2026	0.41	0.41	0.38	0.38	0.38	-	5
Aug 3, 2026	0.41	0.41	0.38	0.38	0.38	7.76%	5
Jul 31, 2026	0.36	0.38	0.35	0.35	0.35	2.96%	2,005
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 29, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Jul 28, 2026	0.32	0.34	0.32	0.34	0.34	0.59%	6
Jul 27, 2026	0.34	0.34	0.34	0.34	0.34	4.00%	-
Jul 24, 2026	0.30	0.33	0.29	0.33	0.33	-1.52%	123
Jul 23, 2026	0.30	0.33	0.30	0.33	0.33	-	36
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 20, 2026	0.36	0.36	0.33	0.33	0.33	1.54%	250
Jul 17, 2026	0.35	0.36	0.32	0.33	0.33	-14.02%	4,012
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 10, 2026	0.35	0.38	0.35	0.38	0.38	-	194