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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.53	0.49	0.49	0.53	0.47	4,240
September 04, 2025	0.5	0.5	0.5	0.5	0.48	5,650
September 03, 2025	0.53	0.53	0.53	0.53	0.53	20
September 02, 2025	0.53	0.53	0.53	0.53	0.53	20
September 01, 2025	0.53	0.53	0.53	0.53	0.53	20
August 29, 2025	0.53	0.53	0.53	0.53	0.53	20
August 28, 2025	0.53	0.53	0.53	0.53	0.53	20
August 27, 2025	0.53	0.53	0.53	0.53	0.53	20
August 26, 2025	0.53	0.53	0.53	0.53	0.53	20
August 25, 2025	0.53	0.53	0.53	0.53	0.53	20
August 22, 2025	0.53	0.53	0.53	0.53	0.53	1,172
August 21, 2025	0.54	0.54	0.54	0.54	0.54	1,172
August 20, 2025	0.54	0.54	0.54	0.54	0.54	1,172
August 19, 2025	0.55	0.54	0.54	0.55	0.54	1,172
August 18, 2025	0.53	0.53	0.53	0.53	0.53	7,000
August 15, 2025	0.53	0.53	0.53	0.53	0.53	7,000
August 14, 2025	0.56	0.53	0.53	0.56	0.53	7,000
August 13, 2025	0.51	0.53	0.53	0.53	0.51	3,060
August 12, 2025	0.53	0.53	0.53	0.53	0.53	49
August 11, 2025	0.51	0.53	0.53	0.53	0.51	49
August 08, 2025	0.53	0.53	0.53	0.53	0.53	10
August 07, 2025	0.53	0.53	0.53	0.53	0.53	10
August 06, 2025	0.53	0.53	0.53	0.53	0.53	10
August 05, 2025	0.53	0.53	0.53	0.53	0.53	10
August 04, 2025	0.53	0.53	0.53	0.53	0.53	10
August 01, 2025	0.53	0.53	0.53	0.53	0.53	10
July 31, 2025	0.53	0.53	0.53	0.53	0.53	0
July 30, 2025	0.53	0.53	0.53	0.53	0.53	10
July 29, 2025	0.53	0.53	0.53	0.53	0.53	10
July 28, 2025	0.55	0.53	0.53	0.55	0.53	10
July 25, 2025	0.53	0.53	0.53	0.53	0.53	2,295
July 24, 2025	0.53	0.53	0.53	0.53	0.53	0
July 23, 2025	0.54	0.54	0.54	0.54	0.54	2,295
July 22, 2025	0.54	0.54	0.54	0.54	0.54	2,295
July 21, 2025	0.55	0.55	0.55	0.55	0.55	2,295
July 18, 2025	0.55	0.55	0.55	0.55	0.55	2,295
July 17, 2025	0.55	0.55	0.55	0.55	0.55	2,295
July 16, 2025	0.54	0.54	0.54	0.54	0.54	2,295
July 15, 2025	0.54	0.54	0.54	0.54	0.54	2,295
July 14, 2025	0.54	0.54	0.54	0.54	0.54	2,295
July 11, 2025	0.55	0.54	0.54	0.55	0.54	2,295
July 10, 2025	0.56	0.59	0.59	0.59	0.56	7,049
July 09, 2025	0.6	0.6	0.6	0.6	0.6	100
July 08, 2025	0.6	0.6	0.6	0.6	0.6	100
July 07, 2025	0.6	0.6	0.6	0.6	0.6	100
July 04, 2025	0.6	0.6	0.6	0.6	0.6	100
July 03, 2025	0.6	0.6	0.6	0.6	0.6	100
July 02, 2025	0.59	0.59	0.59	0.59	0.59	100
July 01, 2025	0.59	0.59	0.59	0.59	0.59	100
June 30, 2025	0.55	0.58	0.58	0.58	0.55	152
June 27, 2025	0.63	0.59	0.59	0.63	0.59	1
June 26, 2025	0.55	0.59	0.59	0.59	0.55	66
June 25, 2025	0.58	0.61	0.61	0.61	0.56	502
June 24, 2025	0.66	0.62	0.62	0.66	0.62	471
June 23, 2025	0.51	0.62	0.62	0.76	0.51	24,474
June 20, 2025	0.54	0.54	0.54	0.54	0.54	2,308
June 19, 2025	0.54	0.54	0.54	0.54	0.54	2,308
June 18, 2025	0.58	0.58	0.58	0.58	0.58	6,871
June 17, 2025	0.57	0.62	0.62	0.62	0.57	45
June 16, 2025	0.59	0.61	0.61	0.61	0.59	2,000

Intertainment AG (ITN.DE) XETRA