Intertainment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 14, 2025	0.46	0.48	0.45	0.45	0.45	-6.25%	-
Nov 13, 2025	0.47	0.48	0.40	0.48	0.48	2.13%	-
Nov 12, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 11, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 10, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 7, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 6, 2025	0.47	0.47	0.47	0.47	0.47	-8.91%	-
Nov 5, 2025	0.43	0.52	0.43	0.52	0.52	2.79%	2,600
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	4.58%	2,300
Nov 3, 2025	0.46	0.48	0.46	0.48	0.48	-	-
Oct 31, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	-
Oct 30, 2025	0.47	0.47	0.45	0.45	0.45	-3.43%	-
Oct 29, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Oct 28, 2025	0.47	0.47	0.46	0.47	0.47	0.43%	-
Oct 27, 2025	0.47	0.47	0.46	0.46	0.46	-4.33%	-