Intertainment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.47	0.50	0.46	0.50	0.50	-4.21%	-
Jan 29, 2026	0.41	0.52	0.41	0.52	0.52	24.29%	-
Jan 28, 2026	0.41	0.42	0.41	0.42	0.42	-	-
Jan 27, 2026	0.41	0.42	0.41	0.42	0.42	0.24%	-
Jan 26, 2026	0.41	0.42	0.41	0.42	0.42	-6.89%	-
Jan 23, 2026	0.41	0.45	0.41	0.45	0.45	9.76%	-
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-5.96%	-
Jan 21, 2026	0.41	0.44	0.41	0.44	0.44	6.08%	-
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	-
Jan 15, 2026	0.41	0.44	0.41	0.41	0.41	-6.14%	-
Jan 14, 2026	0.41	0.44	0.41	0.44	0.44	-	-
Jan 13, 2026	0.41	0.44	0.41	0.44	0.44	-	-
Jan 12, 2026	0.41	0.44	0.41	0.44	0.44	6.54%	-
Jan 9, 2026	0.41	0.44	0.41	0.41	0.41	-6.14%	-
Jan 8, 2026	0.41	0.44	0.41	0.44	0.44	-	-
Jan 7, 2026	0.41	0.44	0.41	0.44	0.44	-	-
Jan 6, 2026	0.41	0.44	0.41	0.44	0.44	-	-
Jan 5, 2026	0.41	0.44	0.41	0.44	0.44	-	-
Jan 2, 2026	0.42	0.44	0.41	0.44	0.44	7.32%	-
Dec 30, 2025	0.40	0.41	0.40	0.41	0.41	-	-
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	-
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 22, 2025	0.41	0.43	0.41	0.41	0.41	-4.42%	-
Dec 19, 2025	0.41	0.43	0.41	0.43	0.43	-	-
Dec 18, 2025	0.41	0.43	0.41	0.43	0.43	-	-
Dec 17, 2025	0.41	0.43	0.41	0.43	0.43	-	-
Dec 16, 2025	0.41	0.43	0.41	0.43	0.43	-	-
Dec 15, 2025	0.41	0.43	0.41	0.43	0.43	4.12%	-
Dec 12, 2025	0.41	0.43	0.41	0.41	0.41	-3.95%	-
Dec 11, 2025	0.42	0.45	0.42	0.43	0.43	-4.44%	-
Dec 10, 2025	0.45	0.47	0.45	0.45	0.45	-4.26%	-
Dec 9, 2025	0.45	0.47	0.45	0.47	0.47	-	-
Dec 8, 2025	0.46	0.47	0.46	0.47	0.47	3.52%	-
Dec 5, 2025	0.46	0.46	0.45	0.45	0.45	-	-
Dec 4, 2025	0.46	0.46	0.45	0.45	0.45	-	-
Dec 3, 2025	0.45	0.47	0.45	0.45	0.45	-1.09%	-
Dec 2, 2025	0.46	0.47	0.46	0.46	0.46	-2.55%	-
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 28, 2025	0.48	0.48	0.47	0.47	0.47	-0.84%	-
Nov 27, 2025	0.42	0.51	0.42	0.48	0.48	7.95%	2,000
Nov 26, 2025	0.42	0.44	0.42	0.44	0.44	-2.22%	-
Nov 25, 2025	0.42	0.45	0.42	0.45	0.45	2.27%	-
Nov 24, 2025	0.42	0.44	0.42	0.44	0.44	-	-
Nov 21, 2025	0.41	0.44	0.41	0.44	0.44	7.06%	-
Nov 20, 2025	0.44	0.44	0.41	0.41	0.41	2.75%	36
Nov 19, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	-
Nov 18, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	-
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-	-