Intertainment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 20, 2026	0.44	0.44	0.44	0.44	0.44	-	-
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	-	-
Mar 17, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 13, 2026	0.47	0.47	0.47	0.47	0.47	5.68%	-
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%	-
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
Mar 2, 2026	0.42	0.45	0.42	0.45	0.45	-6.25%	120
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 25, 2026	0.44	0.48	0.44	0.48	0.48	-	10
Feb 24, 2026	0.44	0.48	0.44	0.48	0.48	-	53
Feb 23, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 20, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 19, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 18, 2026	0.44	0.48	0.44	0.48	0.48	-	60
Feb 17, 2026	0.52	0.52	0.48	0.48	0.48	-	7
Feb 16, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 13, 2026	0.52	0.52	0.48	0.48	0.48	-	10
Feb 12, 2026	0.46	0.52	0.46	0.48	0.48	-	250