Intertainment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	1,433
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	1,433
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	-	150
May 6, 2026	0.42	0.42	0.42	0.42	0.42	-	150
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	-	121
Apr 29, 2026	0.41	0.41	0.41	0.41	0.41	-	121
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%	34,344
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%	100
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	100
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	-	35
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	35
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	35
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	-	75
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-	75
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	-	2,008
Mar 26, 2026	0.44	0.44	0.44	0.44	0.44	-	2,008
Mar 25, 2026	0.44	0.44	0.44	0.44	0.44	-	2,008
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	-	2,008
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-	2,008
Mar 20, 2026	0.44	0.44	0.44	0.44	0.44	-	2,008
Mar 19, 2026	0.44	0.44	0.44	0.44	0.44	-6.45%	2,008
Mar 18, 2026	0.47	0.47	0.47	0.47	0.47	-	20
Mar 17, 2026	0.47	0.47	0.47	0.47	0.47	-	20
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	-	20
Mar 13, 2026	0.47	0.47	0.47	0.47	0.47	5.68%	20
Mar 12, 2026	0.44	0.44	0.44	0.44	0.44	-3.30%	20
Mar 11, 2026	0.46	0.46	0.46	0.46	0.46	4.60%	500
Mar 10, 2026	0.44	0.44	0.44	0.44	0.44	2.84%	3,000
Mar 9, 2026	0.44	0.44	0.42	0.42	0.42	-4.94%	3,000
Mar 6, 2026	0.41	0.45	0.41	0.45	0.45	-5.32%	13
Mar 5, 2026	0.43	0.51	0.43	0.47	0.47	-	404
Mar 4, 2026	0.50	0.52	0.45	0.47	0.47	4.44%	737
Mar 3, 2026	0.40	0.45	0.40	0.45	0.45	-	40