Intred S.p.A. (FRA:M7P)
Germany · Delayed Price · Currency is EUR 8.54
-0.04 (-0.47%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:M7P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.26 | 8.54 | 8.26 | 8.54 | 8.54 | -0.47% | 112 |
| Oct 22, 2026 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 0.23% | - |
| Oct 21, 2026 | 8.30 | 8.56 | 8.30 | 8.56 | 8.56 | -0.70% | - |
| Oct 20, 2026 | 8.34 | 8.62 | 8.34 | 8.62 | 8.62 | 0.70% | - |
| Oct 19, 2026 | 8.42 | 8.66 | 8.42 | 8.56 | 8.56 | -0.70% | - |
| Oct 16, 2026 | 8.42 | 8.62 | 8.42 | 8.62 | 8.62 | -0.46% | - |
| Oct 15, 2026 | 8.38 | 8.66 | 8.38 | 8.66 | 8.66 | 0.93% | - |
| Oct 14, 2026 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | -0.46% | - |
| Oct 13, 2026 | 8.22 | 8.62 | 8.22 | 8.62 | 8.62 | -0.23% | - |
| Oct 12, 2026 | 8.06 | 8.64 | 8.06 | 8.64 | 8.64 | 0.47% | - |
| Oct 9, 2026 | 8.20 | 8.62 | 8.20 | 8.60 | 8.60 | - | - |
| Oct 8, 2026 | 8.04 | 8.60 | 8.04 | 8.60 | 8.60 | -0.46% | - |
| Oct 7, 2026 | 8.28 | 8.64 | 8.28 | 8.64 | 8.64 | -1.14% | - |
| Oct 6, 2026 | 8.14 | 8.74 | 8.14 | 8.74 | 8.74 | 0.92% | - |
| Oct 5, 2026 | 8.28 | 8.66 | 8.28 | 8.66 | 8.66 | - | - |
| Oct 2, 2026 | 8.20 | 8.68 | 8.20 | 8.66 | 8.66 | 0.46% | - |
| Oct 1, 2026 | 8.04 | 8.62 | 8.04 | 8.62 | 8.62 | -1.15% | - |
| Sep 30, 2026 | 8.18 | 8.72 | 8.18 | 8.72 | 8.72 | -0.46% | - |
| Sep 29, 2026 | 8.22 | 8.76 | 8.22 | 8.76 | 8.76 | -0.45% | - |
| Sep 28, 2026 | 8.26 | 8.80 | 8.26 | 8.80 | 8.80 | 1.85% | - |
| Sep 25, 2026 | 8.30 | 8.64 | 8.30 | 8.64 | 8.64 | 0.93% | - |
| Sep 24, 2026 | 8.32 | 8.56 | 8.32 | 8.56 | 8.56 | -0.23% | - |
| Sep 23, 2026 | 8.12 | 8.58 | 8.12 | 8.58 | 8.58 | 0.23% | - |
| Sep 22, 2026 | 8.28 | 8.56 | 8.28 | 8.56 | 8.56 | 1.18% | - |
| Sep 21, 2026 | 8.26 | 8.46 | 8.26 | 8.46 | 8.46 | - | - |
| Sep 18, 2026 | 8.44 | 8.70 | 8.44 | 8.46 | 8.46 | -2.08% | - |
| Sep 17, 2026 | 8.16 | 8.64 | 8.16 | 8.64 | 8.64 | -2.04% | - |
| Sep 16, 2026 | 8.52 | 8.86 | 8.52 | 8.82 | 8.82 | 5.00% | - |
| Sep 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.33% | - |
| Sep 14, 2026 | 8.90 | 8.90 | 8.72 | 8.78 | 8.78 | -0.45% | - |
| Sep 11, 2026 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | - | - |
| Sep 10, 2026 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Sep 9, 2026 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | 10.00% | - |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -9.30% | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Sep 4, 2026 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | - | - |
| Sep 3, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 7.32% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -8.48% | - |
| Aug 28, 2026 | 8.86 | 8.96 | 8.82 | 8.96 | 8.96 | 0.90% | - |
| Aug 27, 2026 | 9.04 | 9.04 | 8.88 | 8.88 | 8.88 | -1.11% | - |
| Aug 26, 2026 | 9.12 | 9.12 | 8.96 | 8.98 | 8.98 | -1.10% | - |
| Aug 25, 2026 | 9.14 | 9.14 | 8.90 | 9.08 | 9.08 | 2.48% | - |
| Aug 24, 2026 | 8.96 | 8.96 | 8.00 | 8.86 | 8.86 | -1.56% | 112 |
| Aug 21, 2026 | 8.96 | 9.00 | 8.82 | 9.00 | 9.00 | - | - |
| Aug 20, 2026 | 9.08 | 9.08 | 8.84 | 9.00 | 9.00 | 0.22% | - |
| Aug 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | - |
| Aug 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.87% | - |
| Aug 17, 2026 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | -0.66% | - |