Intred S.p.A. (FRA:M7P)
Germany · Delayed Price · Currency is EUR 8.98
-0.10 (-1.10%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:M7P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.22 | 9.22 | 9.12 | 9.12 | 9.12 | - | - |
| Aug 13, 2026 | 9.22 | 9.22 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Aug 12, 2026 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -0.22% | - |
| Aug 11, 2026 | 9.20 | 9.20 | 9.10 | 9.12 | 9.12 | - | 1 |
| Aug 10, 2026 | 9.04 | 9.12 | 9.04 | 9.12 | 9.12 | 0.66% | - |
| Aug 7, 2026 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | -0.44% | - |
| Aug 6, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.89% | - |
| Aug 5, 2026 | 9.00 | 9.04 | 9.00 | 9.02 | 9.02 | -0.66% | - |
| Aug 4, 2026 | 9.02 | 9.08 | 9.00 | 9.08 | 9.08 | 1.34% | - |
| Aug 3, 2026 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | - | - |
| Jul 31, 2026 | 8.56 | 8.96 | 8.46 | 8.96 | 8.96 | 6.16% | 269 |
| Jul 30, 2026 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | -0.71% | - |
| Jul 29, 2026 | 8.72 | 8.72 | 8.50 | 8.50 | 8.50 | -0.23% | - |
| Jul 28, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 0.47% | - |
| Jul 27, 2026 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | -1.17% | - |
| Jul 24, 2026 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | 0.23% | - |
| Jul 23, 2026 | 8.56 | 8.56 | 8.48 | 8.56 | 8.56 | 0.47% | - |
| Jul 22, 2026 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | -0.23% | - |
| Jul 21, 2026 | 8.68 | 8.68 | 8.54 | 8.54 | 8.54 | -1.16% | - |
| Jul 20, 2026 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | 0.70% | - |
| Jul 17, 2026 | 8.92 | 8.92 | 8.58 | 8.58 | 8.58 | -1.83% | - |
| Jul 16, 2026 | 8.82 | 8.82 | 8.74 | 8.74 | 8.74 | 1.16% | - |
| Jul 15, 2026 | 8.88 | 8.88 | 8.54 | 8.64 | 8.64 | -3.57% | - |
| Jul 14, 2026 | 9.30 | 9.30 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| Jul 13, 2026 | 9.26 | 9.40 | 9.08 | 9.08 | 9.08 | - | - |
| Jul 10, 2026 | 9.32 | 9.32 | 9.08 | 9.08 | 9.08 | -3.40% | - |
| Jul 9, 2026 | 9.36 | 9.40 | 9.20 | 9.40 | 9.40 | 1.08% | - |
| Jul 8, 2026 | 9.42 | 9.42 | 9.18 | 9.30 | 9.30 | 1.53% | - |
| Jul 7, 2026 | 9.42 | 9.42 | 9.16 | 9.16 | 9.16 | -1.51% | - |
| Jul 6, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 4.26% | - |
| Jul 3, 2026 | 8.80 | 8.92 | 8.74 | 8.92 | 8.92 | 2.06% | - |
| Jul 2, 2026 | 8.86 | 8.86 | 8.72 | 8.74 | 8.74 | 0.46% | - |
| Jul 1, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -0.46% | - |
| Jun 30, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Jun 29, 2026 | 8.94 | 8.94 | 8.76 | 8.78 | 8.78 | 0.92% | - |
| 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 |