Intertainment AG - ITN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.48	0.48	0.48	0.48	60
February 19, 2026	0.48	0.48	0.48	0.48	0.48	60
February 18, 2026	0.44	0.48	0.48	0.48	0.44	60
February 17, 2026	0.52	0.48	0.48	0.52	0.48	7
February 16, 2026	0.48	0.48	0.48	0.48	0.48	10
February 13, 2026	0.52	0.48	0.48	0.52	0.48	10
February 12, 2026	0.46	0.48	0.48	0.52	0.46	250
February 11, 2026	0.48	0.48	0.48	0.48	0.48	2,100
February 10, 2026	0.5	0.49	0.49	0.5	0.46	2,100
February 09, 2026	0.54	0.54	0.54	0.54	0.54	964
February 06, 2026	0.5	0.54	0.54	0.54	0.5	964
February 05, 2026	0.54	0.54	0.54	0.54	0.54	348
February 04, 2026	0.5	0.54	0.54	0.57	0.5	348
February 03, 2026	0.5	0.54	0.54	0.54	0.5	189
February 02, 2026	0.5	0.54	0.54	0.54	0.5	51
January 30, 2026	0.56	0.54	0.54	0.62	0.51	3,180
January 29, 2026	0.42	0.52	0.52	0.52	0.42	2,883
January 28, 2026	0.48	0.45	0.45	0.48	0.45	12
January 27, 2026	0.45	0.45	0.45	0.45	0.45	1,935
January 26, 2026	0.45	0.45	0.45	0.45	0.45	1,935
January 23, 2026	0.46	0.45	0.45	0.46	0.45	1,935
January 22, 2026	0.43	0.43	0.43	0.43	0.43	209
January 21, 2026	0.43	0.43	0.43	0.43	0.43	209
January 20, 2026	0.43	0.43	0.43	0.43	0.43	209
January 19, 2026	0.43	0.43	0.43	0.43	0.43	209
January 16, 2026	0.44	0.43	0.43	0.44	0.43	209
January 15, 2026	0.44	0.41	0.41	0.44	0.41	4,356
January 14, 2026	0.46	0.46	0.46	0.46	0.46	24
January 13, 2026	0.44	0.46	0.46	0.46	0.44	24
January 12, 2026	0.46	0.46	0.46	0.46	0.46	24
January 09, 2026	0.47	0.46	0.46	0.47	0.46	24
January 08, 2026	0.46	0.46	0.46	0.46	0.46	62
January 07, 2026	0.46	0.46	0.46	0.46	0.46	62
January 06, 2026	0.46	0.46	0.46	0.46	0.46	62
January 05, 2026	0.46	0.46	0.46	0.46	0.46	62
January 02, 2026	0.46	0.46	0.46	0.46	0.46	62
December 30, 2025	0.41	0.46	0.46	0.46	0.41	62
December 29, 2025	0.44	0.44	0.44	0.44	0.44	656
December 23, 2025	0.43	0.43	0.43	0.43	0.43	656
December 22, 2025	0.43	0.43	0.43	0.43	0.4	656
December 19, 2025	0.45	0.45	0.45	0.45	0.45	2,000
December 18, 2025	0.45	0.45	0.45	0.45	0.45	2,000
December 17, 2025	0.45	0.45	0.45	0.45	0.45	0
December 16, 2025	0.45	0.45	0.45	0.45	0.45	0
December 15, 2025	0.45	0.45	0.45	0.45	0.45	2,000
December 12, 2025	0.45	0.45	0.45	0.45	0.45	0
December 11, 2025	0.45	0.45	0.45	0.45	0.45	2,000
December 10, 2025	0.48	0.48	0.48	0.48	0.48	109
December 09, 2025	0.51	0.51	0.51	0.51	0.51	109
December 08, 2025	0.51	0.51	0.51	0.51	0.51	109
December 05, 2025	0.51	0.51	0.51	0.51	0.51	109
December 04, 2025	0.47	0.51	0.51	0.51	0.47	9
December 03, 2025	0.51	0.51	0.51	0.51	0.51	5,275
December 02, 2025	0.51	0.51	0.51	0.51	0.51	5,275
December 01, 2025	0.51	0.51	0.51	0.51	0.51	3,400
November 28, 2025	0.47	0.51	0.51	0.51	0.47	3,400
November 27, 2025	0.47	0.49	0.49	0.53	0.47	36,291
November 26, 2025	0.46	0.46	0.46	0.46	0.46	872
November 25, 2025	0.46	0.46	0.46	0.46	0.46	2,421
November 24, 2025	0.44	0.46	0.46	0.46	0.44	2,421

Intertainment AG (ITN.DE) XETRA