Intertainment AG (FRA:ITN)
0.5020
+0.0070 (1.41%)
At close: Oct 23, 2025
Intertainment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.78% | 10 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -8.16% | 10 |
| Oct 20, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 4.26% | 10 |
| Oct 17, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 10 |
| Oct 16, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 0.21% | 10 |
| Oct 15, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.97% | 13 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 13 |
| Oct 13, 2025 | 0.48 | 0.51 | 0.45 | 0.45 | 0.45 | -9.60% | 13 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 13 |
| Oct 9, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 13 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.10% | 13 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 13 |
| Oct 6, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 3.20% | 13 |
| Oct 3, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 13 |
| Oct 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 13 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | - |
| Sep 30, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.41% | 13 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.19% | - |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.71% | - |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.89% | 37 |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 37 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 37 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 37 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.12% | 37 |
| Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 37 |
| Sep 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.29% | 37 |
| Sep 12, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 5.66% | 37 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 900 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 15.38% | 900 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 900 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.78% | 900 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.44% | 900 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 900 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | 900 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | 900 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 900 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 900 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.30% | 900 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 900 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 900 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.53% | 900 |