Intertainment AG (FRA:ITN)
Germany · Delayed Price · Currency is EUR 0.5600
0.00 (0.00%)
At close: Sep 29, 2025
Intertainment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.12% | - |
| Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.29% | - |
| 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% | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 15.38% | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.78% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.44% | - |
| Sep 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.30% | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.53% | - |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | - |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -10.77% | - |
| Jul 29, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | - | 900 |
| Jul 28, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 12.07% | 2,100 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |