Intertainment AG (FRA:ITN)
Germany flag Germany · Delayed Price · Currency is EUR
0.5020
+0.0070 (1.41%)
At close: Oct 23, 2025

Intertainment AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.450.490.450.490.497.78%10
Oct 22, 20250.450.450.450.450.45-10
Oct 21, 20250.470.470.450.450.45-8.16%10
Oct 20, 20250.450.490.450.490.494.26%10
Oct 17, 20250.460.480.460.470.47-2.08%10
Oct 16, 20250.460.500.460.480.480.21%10
Oct 15, 20250.450.490.450.480.485.97%13
Oct 14, 20250.450.450.450.450.45-13
Oct 13, 20250.480.510.450.450.45-9.60%13
Oct 10, 20250.490.500.490.500.50-1.96%13
Oct 9, 20250.480.510.480.510.512.00%13
Oct 8, 20250.520.520.500.500.50-3.10%13
Oct 7, 20250.520.520.520.520.52-13
Oct 6, 20250.480.520.480.520.523.20%13
Oct 3, 20250.480.500.480.500.50-13
Oct 2, 20250.480.500.480.500.50-13
Oct 1, 20250.500.500.500.500.502.04%-
Sep 30, 20250.520.520.490.490.49-5.41%13
Sep 29, 20250.520.520.520.520.52--
Sep 26, 20250.520.520.520.520.523.19%-
Sep 25, 20250.500.500.500.500.50-2.71%-
Sep 24, 20250.520.520.520.520.521.98%-
Sep 23, 20250.510.510.510.510.51-4.89%37
Sep 22, 20250.530.530.530.530.53-37
Sep 19, 20250.530.530.530.530.53-1.85%37
Sep 18, 20250.540.540.540.540.54-37
Sep 17, 20250.540.540.540.540.541.12%37
Sep 16, 20250.540.540.540.540.54-37
Sep 15, 20250.540.540.540.540.54-4.29%37
Sep 12, 20250.540.560.540.560.565.66%37
Sep 11, 20250.530.530.530.530.533.92%900
Sep 10, 20250.510.510.510.510.5115.38%900
Sep 9, 20250.440.440.440.440.44-900
Sep 8, 20250.440.440.440.440.44-1.78%900
Sep 5, 20250.450.450.450.450.45-6.44%900
Sep 4, 20250.480.480.480.480.48-900
Sep 3, 20250.480.480.480.480.48-900
Sep 2, 20250.480.480.480.480.48-900
Sep 1, 20250.480.480.480.480.48-900
Aug 29, 20250.480.480.480.480.48-900
Aug 28, 20250.480.480.480.480.48-900
Aug 27, 20250.480.480.480.480.48-900
Aug 26, 20250.480.480.480.480.480.42%900
Aug 25, 20250.480.480.480.480.48-1.24%900
Aug 22, 20250.490.490.490.490.49-900
Aug 21, 20250.490.490.490.490.49-900
Aug 20, 20250.490.490.490.490.494.30%900
Aug 19, 20250.470.470.470.470.47-900
Aug 18, 20250.470.470.470.470.470.43%900
Aug 15, 20250.460.460.460.460.46-2.53%900