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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.54	0.56	0.56	0.56	0.54	37
September 26, 2025	0.56	0.56	0.56	0.56	0.56	767
September 25, 2025	0.56	0.56	0.56	0.56	0.56	767
September 24, 2025	0.55	0.55	0.55	0.55	0.55	767
September 23, 2025	0.57	0.57	0.57	0.57	0.57	767
September 22, 2025	0.58	0.58	0.58	0.58	0.58	767
September 19, 2025	0.58	0.58	0.58	0.58	0.58	767
September 18, 2025	0.58	0.58	0.58	0.58	0.58	767
September 17, 2025	0.56	0.59	0.59	0.59	0.56	100
September 16, 2025	0.59	0.59	0.59	0.59	0.59	274
September 15, 2025	0.56	0.58	0.58	0.58	0.56	274
September 12, 2025	0.58	0.58	0.58	0.58	0.58	80
September 11, 2025	0.56	0.58	0.58	0.58	0.56	175
September 10, 2025	0.58	0.61	0.61	0.63	0.54	2,868
September 09, 2025	0.53	0.55	0.55	0.58	0.53	6,141
September 08, 2025	0.48	0.49	0.49	0.49	0.48	4,000
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

Intertainment AG (ITN.DE) XETRA