Skip to main content
Intred S.p.A. (BIT:ITD)
Italy flag Italy · Delayed Price · Currency is EUR
9.50
-0.04 (-0.42%)
At close: Dec 5, 2025

Intred Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.509.529.349.509.50-0.42%8,586
Dec 4, 20259.369.549.369.549.541.71%3,003
Dec 3, 20259.309.389.229.389.38-0.64%1,100
Dec 2, 20259.289.449.269.449.44-0.21%291
Dec 1, 20259.549.549.069.469.46-8,799
Nov 28, 20259.349.469.349.469.460.85%1,917
Nov 27, 20259.489.489.329.389.38-0.64%2,571
Nov 26, 20259.489.489.309.449.440.43%1,066
Nov 25, 20259.409.409.269.409.40-1.47%1,332
Nov 24, 20259.409.549.289.549.54-0.21%1,719
Nov 21, 20259.489.569.129.569.561.92%10,266
Nov 20, 20259.569.569.389.389.38-1.26%1,592
Nov 19, 20259.309.549.309.509.500.42%996
Nov 18, 20259.509.509.289.469.460.21%5,711
Nov 17, 20259.409.449.409.449.44-1,006
Nov 14, 20259.449.569.449.449.44-0.21%1,199
Nov 13, 20259.489.609.449.469.46-2.07%3,641
Nov 12, 20259.509.669.149.669.661.26%18,193
Nov 11, 20259.809.809.509.549.54-1.65%7,791
Nov 10, 20259.649.709.649.709.70-0.41%953
Nov 7, 20259.669.749.649.749.74-0.61%1,130
Nov 6, 20259.709.849.649.809.80-0.41%11,371
Nov 5, 20259.709.929.709.849.84-0.40%10,119
Nov 4, 20259.809.889.809.889.881.86%596
Nov 3, 20259.809.809.709.709.700.21%817
Oct 31, 20259.609.709.609.689.681.04%21,135
Oct 30, 20259.609.729.589.589.58-0.21%3,831
Oct 29, 20259.729.749.609.609.60-0.41%3,865
Oct 28, 20259.649.749.629.649.64-1.63%3,270
Oct 27, 20259.929.949.649.809.80-0.20%6,135
Oct 24, 20259.969.969.749.829.82-0.41%2,808
Oct 23, 20259.869.869.869.869.86--
Oct 22, 20259.829.929.689.869.86-3,230
Oct 21, 202510.0010.109.869.869.86-2.38%36,460
Oct 20, 20259.8810.109.8810.1010.103.27%5,111
Oct 17, 202510.1010.109.649.789.78-3.17%4,564
Oct 16, 202510.1010.1010.1010.1010.101.00%100
Oct 15, 20259.9810.259.8010.0010.00-18,758
Oct 14, 202510.1510.1510.0010.0010.00-2.44%9,863
Oct 13, 202510.1510.2510.1010.2510.251.99%4,801
Oct 10, 202510.0010.2010.0010.0510.05-8,674
Oct 9, 202510.4010.4010.0510.0510.050.50%13,345
Oct 8, 20259.9810.309.9210.0010.000.20%13,501
Oct 7, 20259.6410.109.649.989.981.84%19,800
Oct 6, 20259.769.909.709.809.801.24%14,767
Oct 3, 20259.689.749.649.689.681.04%6,247
Oct 2, 20259.689.689.589.589.58-1.03%916
Oct 1, 20259.529.689.529.689.680.62%3,105
Sep 30, 20259.529.669.509.629.620.21%8,689
Sep 29, 20259.689.689.609.609.60-0.83%2,110
Sep 26, 20259.449.729.449.689.681.04%7,753
Sep 25, 20259.469.749.469.589.581.27%8,440
Sep 24, 20259.489.489.389.469.460.85%5,404
Sep 23, 20259.629.629.349.389.38-0.85%6,762
Sep 22, 20259.589.589.469.469.46-0.84%2,767
Sep 19, 20259.529.649.449.549.54-2.25%7,248
Sep 18, 20259.549.769.429.769.761.88%9,501
Sep 17, 20259.629.629.509.589.58-0.42%7,144
Sep 16, 20259.629.709.549.629.620.21%4,629
Sep 15, 20259.609.649.609.609.60-2,800
Sep 12, 20259.709.709.609.609.60-1.84%3,410
Sep 11, 20259.669.789.669.789.781.24%3,538
Sep 10, 20259.6610.009.669.669.66-7,004
Sep 9, 20259.729.729.529.669.66-3,139
Sep 8, 20259.729.729.669.669.66-0.21%1,506
Sep 5, 20259.709.709.549.689.68-0.21%1,784
Sep 4, 20259.689.729.689.709.700.62%1,200
Sep 3, 20259.829.829.449.649.64-2.23%13,341
Sep 2, 20259.869.869.869.869.86-0.60%220
Sep 1, 20259.929.929.929.929.92-0.20%101
Aug 29, 20259.809.949.749.949.94-0.20%1,500
Aug 28, 20259.789.989.769.969.96-1,204
Aug 27, 20259.8210.009.789.969.961.01%1,813
Aug 26, 20259.7010.009.709.869.861.02%4,752
Aug 25, 20259.709.769.669.769.761.04%595
Aug 22, 20259.769.869.529.669.66-0.82%14,194
Aug 21, 20259.889.889.749.749.740.21%2,960
Aug 20, 20259.889.889.729.729.72-0.82%1,324
Aug 19, 20259.869.869.789.809.80-0.61%2,805
Aug 18, 20259.869.869.869.869.860.61%7
Aug 14, 20259.769.869.729.809.800.41%2,100
Aug 13, 20259.869.869.709.769.76-1.81%4,253
Aug 12, 20259.869.949.869.949.940.81%534
Aug 11, 20259.969.989.829.869.86-1.00%2,773
Aug 8, 20259.889.989.889.969.961.43%1,225
Aug 7, 20259.729.829.649.829.820.20%4,571
Aug 6, 20259.729.829.729.809.80-1.21%1,433
Aug 5, 20259.849.949.689.929.922.06%3,308
Aug 4, 20259.569.729.509.729.722.75%3,228
Aug 1, 20259.609.809.249.469.46-1.46%8,032
Jul 31, 20259.889.889.609.609.60-1.23%5,617
Jul 30, 20259.849.849.629.729.72-2,827
Jul 29, 202510.0010.159.589.729.72-2.41%12,458
Jul 28, 202510.0010.009.869.969.961.22%729
Jul 25, 20259.749.849.709.849.841.44%11,292
Jul 24, 20259.649.709.529.709.70-6,939
Jul 23, 20259.549.709.509.709.70-0.61%2,746
Jul 22, 20259.589.769.429.769.761.67%20,122
Jul 21, 20259.649.649.409.609.600.42%2,871
Jul 18, 20259.509.629.469.569.561.06%1,596