Intred S.p.A. (BIT:ITD)
Italy
· Delayed Price · Currency is EUR 8.98
-0.08 (-0.88%)
At close: Mar 6, 2026
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.42 | 9.42 | 8.86 | 8.98 | 8.98 | -0.88% | 7,912 |
| Mar 5, 2026 | 9.12 | 9.22 | 8.96 | 9.06 | 9.06 | - | 3,721 |
| Mar 4, 2026 | 9.10 | 9.18 | 8.92 | 9.06 | 9.06 | -0.22% | 12,872 |
| Mar 3, 2026 | 9.14 | 9.18 | 8.94 | 9.08 | 9.08 | -1.94% | 7,483 |
| Mar 2, 2026 | 9.14 | 9.54 | 9.14 | 9.26 | 9.26 | - | 2,610 |
| Feb 27, 2026 | 9.38 | 9.40 | 9.24 | 9.26 | 9.26 | -0.86% | 4,685 |
| Feb 26, 2026 | 9.46 | 9.46 | 9.34 | 9.34 | 9.34 | - | 575 |
| Feb 25, 2026 | 9.48 | 9.48 | 9.28 | 9.34 | 9.34 | -0.21% | 15,574 |
| Feb 24, 2026 | 9.58 | 9.58 | 9.32 | 9.36 | 9.36 | -0.43% | 4,981 |
| Feb 23, 2026 | 9.40 | 9.40 | 9.32 | 9.40 | 9.40 | -1.47% | 3,067 |
| Feb 20, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 0.42% | 7,599 |
| Feb 19, 2026 | 9.34 | 9.50 | 9.32 | 9.50 | 9.50 | - | 6,386 |
| Feb 18, 2026 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 1.93% | 586 |
| Feb 17, 2026 | 9.44 | 9.54 | 9.32 | 9.32 | 9.32 | -0.21% | 838 |
| Feb 16, 2026 | 9.64 | 9.64 | 9.32 | 9.34 | 9.34 | -2.71% | 7,487 |
| Feb 13, 2026 | 9.50 | 9.60 | 9.42 | 9.60 | 9.60 | - | 1,096 |
| Feb 12, 2026 | 9.40 | 9.70 | 9.26 | 9.60 | 9.60 | 0.42% | 6,927 |
| Feb 11, 2026 | 9.50 | 9.60 | 9.40 | 9.56 | 9.56 | -0.42% | 1,597 |
| Feb 10, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | - | 1,029 |
| Feb 9, 2026 | 9.58 | 9.60 | 9.44 | 9.60 | 9.60 | 0.42% | 2,087 |
| Feb 6, 2026 | 9.60 | 9.76 | 9.56 | 9.56 | 9.56 | -1.44% | 3,237 |
| Feb 5, 2026 | 9.52 | 9.76 | 9.48 | 9.70 | 9.70 | 1.04% | 1,609 |
| Feb 4, 2026 | 9.82 | 9.84 | 9.54 | 9.60 | 9.60 | -2.44% | 9,347 |
| Feb 3, 2026 | 9.68 | 9.88 | 9.50 | 9.84 | 9.84 | 1.44% | 6,147 |
| Feb 2, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.54% | 2,349 |
| Jan 30, 2026 | 9.70 | 9.70 | 9.20 | 9.46 | 9.46 | -2.67% | 23,765 |
| Jan 29, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | - | 1,446 |
| Jan 28, 2026 | 9.82 | 9.82 | 9.70 | 9.72 | 9.72 | -0.82% | 2,152 |
| Jan 27, 2026 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | -1.80% | 5,147 |
| Jan 26, 2026 | 9.64 | 9.98 | 9.64 | 9.98 | 9.98 | 1.63% | 1,442 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.80 | 9.82 | 9.82 | 0.20% | 8,716 |
| Jan 22, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | 0.20% | 7,341 |
| Jan 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | 500 |
| Jan 20, 2026 | 9.72 | 9.78 | 9.70 | 9.76 | 9.76 | 0.41% | 1,693 |
| Jan 19, 2026 | 9.90 | 9.93 | 9.72 | 9.72 | 9.72 | -1.82% | 2,797 |
| Jan 16, 2026 | 9.98 | 9.98 | 9.80 | 9.90 | 9.90 | -0.80% | 3,359 |
| Jan 15, 2026 | 10.10 | 10.10 | 9.86 | 9.98 | 9.98 | - | 2,665 |
| Jan 14, 2026 | 9.94 | 10.00 | 9.94 | 9.98 | 9.98 | 0.81% | 3,228 |
| Jan 13, 2026 | 10.10 | 10.15 | 9.60 | 9.90 | 9.90 | -7.91% | 24,623 |
| Jan 12, 2026 | 10.05 | 10.75 | 9.82 | 10.75 | 10.75 | 4.88% | 6,300 |
| Jan 9, 2026 | 10.30 | 10.35 | 9.96 | 10.25 | 10.25 | 0.49% | 4,598 |
| Jan 8, 2026 | 10.35 | 10.35 | 9.84 | 10.20 | 10.20 | 2.00% | 8,752 |
| Jan 7, 2026 | 10.00 | 10.25 | 9.86 | 10.00 | 10.00 | -1.96% | 5,247 |
| Jan 6, 2026 | 10.95 | 10.95 | 10.00 | 10.20 | 10.20 | -2.86% | 7,162 |
| Jan 5, 2026 | 10.45 | 10.95 | 10.20 | 10.50 | 10.50 | -1.87% | 16,458 |
| Jan 2, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | 7.00% | 15,850 |
| Dec 30, 2025 | 9.54 | 10.00 | 9.54 | 10.00 | 10.00 | 4.60% | 9,007 |
| Dec 29, 2025 | 9.30 | 9.56 | 9.30 | 9.56 | 9.56 | 0.84% | 13,248 |
| Dec 23, 2025 | 9.40 | 9.48 | 9.30 | 9.48 | 9.48 | 1.94% | 6,937 |
| Dec 22, 2025 | 9.22 | 9.30 | 9.20 | 9.30 | 9.30 | - | 3,530 |
| Dec 19, 2025 | 9.26 | 9.38 | 9.24 | 9.30 | 9.30 | -0.43% | 2,266 |
| Dec 18, 2025 | 9.26 | 9.34 | 9.24 | 9.34 | 9.34 | -0.43% | 4,382 |
| Dec 17, 2025 | 9.26 | 9.40 | 9.24 | 9.38 | 9.38 | -0.21% | 14,807 |
| Dec 16, 2025 | 9.30 | 9.40 | 9.28 | 9.40 | 9.40 | 1.08% | 5,121 |
| Dec 15, 2025 | 9.38 | 9.46 | 9.10 | 9.30 | 9.30 | - | 11,884 |
| Dec 12, 2025 | 9.38 | 9.46 | 9.28 | 9.30 | 9.30 | -1.06% | 3,220 |
| Dec 11, 2025 | 9.46 | 9.46 | 9.26 | 9.40 | 9.40 | -0.84% | 3,831 |
| Dec 10, 2025 | 9.40 | 9.48 | 9.32 | 9.48 | 9.48 | - | 1,188 |
| Dec 9, 2025 | 9.48 | 9.48 | 9.46 | 9.48 | 9.48 | 0.42% | 1,021 |
| Dec 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | 355 |
| Dec 5, 2025 | 9.50 | 9.52 | 9.34 | 9.50 | 9.50 | -0.42% | 8,586 |
| Dec 4, 2025 | 9.36 | 9.54 | 9.36 | 9.54 | 9.54 | 1.71% | 3,003 |
| Dec 3, 2025 | 9.30 | 9.38 | 9.22 | 9.38 | 9.38 | -0.64% | 1,100 |
| Dec 2, 2025 | 9.28 | 9.44 | 9.26 | 9.44 | 9.44 | -0.21% | 291 |
| Dec 1, 2025 | 9.54 | 9.54 | 9.06 | 9.46 | 9.46 | - | 8,799 |
| Nov 28, 2025 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 0.85% | 1,917 |
| Nov 27, 2025 | 9.48 | 9.48 | 9.32 | 9.38 | 9.38 | -0.64% | 2,571 |
| Nov 26, 2025 | 9.48 | 9.48 | 9.30 | 9.44 | 9.44 | 0.43% | 1,066 |
| Nov 25, 2025 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | -1.47% | 1,332 |
| Nov 24, 2025 | 9.40 | 9.54 | 9.28 | 9.54 | 9.54 | -0.21% | 1,719 |
| Nov 21, 2025 | 9.48 | 9.56 | 9.12 | 9.56 | 9.56 | 1.92% | 10,266 |
| Nov 20, 2025 | 9.56 | 9.56 | 9.38 | 9.38 | 9.38 | -1.26% | 1,592 |
| Nov 19, 2025 | 9.30 | 9.54 | 9.30 | 9.50 | 9.50 | 0.42% | 996 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.28 | 9.46 | 9.46 | 0.21% | 5,711 |
| Nov 17, 2025 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | - | 1,006 |
| Nov 14, 2025 | 9.44 | 9.56 | 9.44 | 9.44 | 9.44 | -0.21% | 1,199 |
| Nov 13, 2025 | 9.48 | 9.60 | 9.44 | 9.46 | 9.46 | -2.07% | 3,641 |
| Nov 12, 2025 | 9.50 | 9.66 | 9.14 | 9.66 | 9.66 | 1.26% | 18,193 |
| Nov 11, 2025 | 9.80 | 9.80 | 9.50 | 9.54 | 9.54 | -1.65% | 7,791 |
| Nov 10, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | -0.41% | 953 |
| Nov 7, 2025 | 9.66 | 9.74 | 9.64 | 9.74 | 9.74 | -0.61% | 1,130 |
| Nov 6, 2025 | 9.70 | 9.84 | 9.64 | 9.80 | 9.80 | -0.41% | 11,371 |
| Nov 5, 2025 | 9.70 | 9.92 | 9.70 | 9.84 | 9.84 | -0.40% | 10,119 |
| Nov 4, 2025 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 1.86% | 596 |
| Nov 3, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 0.21% | 817 |
| Oct 31, 2025 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 1.04% | 21,135 |
| Oct 30, 2025 | 9.60 | 9.72 | 9.58 | 9.58 | 9.58 | -0.21% | 3,831 |
| Oct 29, 2025 | 9.72 | 9.74 | 9.60 | 9.60 | 9.60 | -0.41% | 3,865 |
| Oct 28, 2025 | 9.64 | 9.74 | 9.62 | 9.64 | 9.64 | -1.63% | 3,270 |
| Oct 27, 2025 | 9.92 | 9.94 | 9.64 | 9.80 | 9.80 | -0.20% | 6,135 |
| Oct 24, 2025 | 9.96 | 9.96 | 9.74 | 9.82 | 9.82 | -0.41% | 2,808 |
| Oct 23, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 22, 2025 | 9.82 | 9.92 | 9.68 | 9.86 | 9.86 | - | 3,230 |
| Oct 21, 2025 | 10.00 | 10.10 | 9.86 | 9.86 | 9.86 | -2.38% | 36,460 |
| Oct 20, 2025 | 9.88 | 10.10 | 9.88 | 10.10 | 10.10 | 3.27% | 5,111 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.64 | 9.78 | 9.78 | -3.17% | 4,564 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 100 |
| Oct 15, 2025 | 9.98 | 10.25 | 9.80 | 10.00 | 10.00 | - | 18,758 |
| Oct 14, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.44% | 9,863 |
| Oct 13, 2025 | 10.15 | 10.25 | 10.10 | 10.25 | 10.25 | 1.99% | 4,801 |