Intred S.p.A. (FRA:M7P)
Germany · Delayed Price · Currency is EUR 8.70
-0.10 (-1.14%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:M7P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jun 25, 2026 | 8.74 | 8.80 | 8.72 | 8.80 | 8.80 | 1.15% | - |
| Jun 24, 2026 | 8.76 | 9.36 | 8.66 | 8.70 | 8.70 | 0.46% | 1,713 |
| Jun 23, 2026 | 8.74 | 8.74 | 8.62 | 8.66 | 8.66 | 1.41% | - |
| Jun 22, 2026 | 8.70 | 8.70 | 8.54 | 8.54 | 8.54 | -2.29% | - |
| Jun 19, 2026 | 8.78 | 8.80 | 8.74 | 8.74 | 8.74 | -11.72% | - |
| Jun 18, 2026 | 8.42 | 9.90 | 8.42 | 9.90 | 9.90 | 6.45% | 85 |
| Jun 17, 2026 | 8.48 | 9.30 | 8.36 | 9.30 | 9.30 | 11.24% | 28 |
| Jun 16, 2026 | 8.64 | 8.64 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Jun 15, 2026 | 8.64 | 8.64 | 8.38 | 8.38 | 8.38 | -0.48% | - |
| Jun 12, 2026 | 8.56 | 8.64 | 8.42 | 8.42 | 8.42 | -0.71% | - |
| Jun 11, 2026 | 8.54 | 8.54 | 8.36 | 8.48 | 8.48 | 0.71% | - |
| Jun 10, 2026 | 8.56 | 8.56 | 8.40 | 8.42 | 8.42 | -0.24% | - |
| Jun 9, 2026 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | -1.17% | - |
| Jun 8, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -0.70% | - |
| Jun 5, 2026 | 8.60 | 8.74 | 8.60 | 8.60 | 8.60 | 2.14% | - |
| Jun 4, 2026 | 8.62 | 8.62 | 8.42 | 8.42 | 8.42 | -0.94% | - |
| Jun 3, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -1.62% | - |
| Jun 2, 2026 | 8.56 | 8.64 | 8.40 | 8.64 | 8.64 | 1.41% | - |
| Jun 1, 2026 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | -1.84% | - |
| May 29, 2026 | 8.68 | 9.66 | 8.56 | 8.68 | 8.68 | 0.23% | 95 |
| May 28, 2026 | 8.60 | 8.66 | 8.56 | 8.66 | 8.66 | 0.93% | - |
| May 27, 2026 | 8.70 | 8.70 | 8.56 | 8.58 | 8.58 | -0.69% | - |
| May 26, 2026 | 8.54 | 8.64 | 8.54 | 8.64 | 8.64 | 3.35% | - |
| May 25, 2026 | 8.54 | 8.54 | 8.36 | 8.36 | 8.36 | -0.71% | - |
| May 22, 2026 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | - | - |
| May 21, 2026 | 8.72 | 8.72 | 8.42 | 8.42 | 8.42 | -3.00% | - |
| May 20, 2026 | 9.02 | 9.02 | 8.68 | 8.68 | 8.68 | -2.69% | - |
| May 19, 2026 | 8.94 | 8.94 | 8.72 | 8.92 | 8.92 | 1.83% | - |
| May 18, 2026 | 8.94 | 8.94 | 8.70 | 8.76 | 8.76 | - | - |
| May 15, 2026 | 8.94 | 8.94 | 8.76 | 8.76 | 8.76 | -0.23% | - |
| May 14, 2026 | 8.94 | 8.94 | 8.78 | 8.78 | 8.78 | -1.57% | - |
| May 13, 2026 | 9.12 | 9.12 | 8.92 | 8.92 | 8.92 | 1.36% | - |
| May 12, 2026 | 9.02 | 9.02 | 8.80 | 8.80 | 8.80 | -1.57% | - |
| May 11, 2026 | 9.20 | 9.20 | 8.94 | 8.94 | 8.94 | -1.11% | - |
| May 8, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.04 | -1.09% | - |
| May 7, 2026 | 9.32 | 10.15 | 9.12 | 9.20 | 9.14 | -9.80% | 66 |
| May 6, 2026 | 9.22 | 10.20 | 9.04 | 10.20 | 10.13 | 11.84% | 324 |
| May 5, 2026 | 9.16 | 9.16 | 9.02 | 9.12 | 9.06 | 1.11% | - |
| May 4, 2026 | 9.12 | 9.12 | 9.02 | 9.02 | 8.96 | - | - |
| Apr 30, 2026 | 8.96 | 9.02 | 8.84 | 9.02 | 8.96 | 3.68% | - |
| Apr 29, 2026 | 8.92 | 9.46 | 8.70 | 8.70 | 8.64 | -1.36% | 382 |
| Apr 28, 2026 | 9.00 | 9.00 | 8.78 | 8.82 | 8.76 | -0.23% | - |
| Apr 27, 2026 | 8.94 | 8.94 | 8.74 | 8.84 | 8.78 | - | - |
| Apr 24, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.78 | 1.14% | - |
| Apr 23, 2026 | 8.94 | 8.94 | 8.74 | 8.74 | 8.68 | - | - |
| Apr 22, 2026 | 8.86 | 8.86 | 8.72 | 8.74 | 8.68 | -0.46% | - |
| Apr 21, 2026 | 8.72 | 8.78 | 8.62 | 8.78 | 8.72 | 2.33% | - |
| Apr 20, 2026 | 8.74 | 8.74 | 8.56 | 8.58 | 8.52 | -0.23% | - |
| Apr 17, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.54 | -1.38% | - |