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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.53	0.56	0.56	0.58	0.53	71
June 12, 2025	0.55	0.56	0.56	0.56	0.55	6,940
June 11, 2025	0.59	0.59	0.59	0.59	0.59	7,250
June 10, 2025	0.62	0.59	0.59	0.62	0.59	7,250
June 09, 2025	0.66	0.65	0.65	0.66	0.64	4,882
June 06, 2025	0.66	0.63	0.63	0.66	0.63	947
June 05, 2025	0.63	0.6	0.6	0.63	0.6	32
June 04, 2025	0.52	0.6	0.6	0.63	0.52	63,756
June 03, 2025	0.61	0.56	0.56	0.61	0.56	2,921
June 02, 2025	0.62	0.59	0.59	0.62	0.59	21
May 30, 2025	0.58	0.59	0.59	0.59	0.58	2,050
May 29, 2025	0.6	0.62	0.62	0.62	0.6	3,351
May 28, 2025	0.58	0.63	0.63	0.63	0.58	41
May 27, 2025	0.66	0.63	0.63	0.66	0.58	3,346
May 26, 2025	0.58	0.62	0.62	0.62	0.58	2,337

Intertainment AG (ITN.DE) XETRA