Intralot S.A. Intergrated Lottery Systems and Services (FRA:9IL)
Germany · Delayed Price · Currency is EUR 0.8790
-0.2150 (-19.65%)
At close: Nov 27, 2025
FRA:9IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.34% | - |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.24% | - |
| Nov 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -19.65% | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.55% | - |
| Nov 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.26% | - |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.57% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.76% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | - |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.96% | - |
| Nov 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.64% | - |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.36% | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.74% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Nov 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Nov 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | - |
| Nov 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.19% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.20% | - |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.92% | - |
| Oct 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Oct 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.13% | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Oct 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.48% | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | - |
| Oct 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.98% | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.21% | - |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.35% | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Oct 9, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 1,500 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | - |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.30% | - |
| Oct 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | - |
| Oct 3, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 6.04% | 200 |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.61% | - |
| Sep 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.48% | - |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.95% | - |
| Sep 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.58% | - |
| Sep 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |