Skip to main content
Intred S.p.A. (BIT:ITD)
Italy flag Italy · Delayed Price · Currency is EUR
9.38
-0.10 (-1.05%)
Apr 28, 2026, 5:35 PM CET

Intred Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.309.409.229.389.38-1.05%1,629
Apr 27, 20269.409.509.409.489.480.85%3,525
Apr 24, 20269.389.409.389.409.400.21%2,400
Apr 23, 20269.309.389.169.389.38-0.42%2,184
Apr 22, 20269.109.489.089.429.421.07%6,282
Apr 21, 20269.289.329.229.329.321.53%5,264
Apr 20, 20268.909.188.909.189.18-0.22%970
Apr 17, 20269.109.269.049.209.20-0.65%571
Apr 16, 20269.169.269.169.269.261.31%3,986
Apr 15, 20269.169.189.029.149.14-0.22%5,773
Apr 14, 20269.009.188.849.169.161.10%20,380
Apr 13, 20269.009.069.009.069.060.67%669
Apr 10, 20269.009.048.929.009.000.22%75,964
Apr 9, 20268.989.088.828.988.980.90%76,438
Apr 8, 20269.109.108.908.908.90-127,976
Apr 7, 20269.009.088.908.908.90-1.77%3,589
Apr 2, 20269.009.069.009.069.06-173
Apr 1, 20269.109.109.009.069.06-0.44%1,612
Mar 31, 20269.109.108.969.109.10-2,934
Mar 30, 20269.149.149.009.109.101.56%38,168
Mar 27, 20269.069.068.848.968.96-0.44%870
Mar 26, 20268.809.048.709.009.002.27%4,905
Mar 25, 20268.808.808.788.808.80-2,796
Mar 24, 20269.149.148.808.808.80-5,627
Mar 23, 20268.728.808.588.808.802.56%2,119
Mar 20, 20268.648.728.488.588.58-1.38%4,947
Mar 19, 20268.528.708.488.708.70-0.91%9,503
Mar 18, 20268.648.788.508.788.781.62%16,708
Mar 17, 20268.568.788.408.648.64-0.92%23,546
Mar 16, 20269.189.188.668.728.72-0.91%4,722
Mar 13, 20268.588.848.508.808.803.53%15,189
Mar 12, 20268.828.888.328.508.50-4.49%8,820
Mar 11, 20268.908.968.808.908.90-15,628
Mar 10, 20269.009.088.908.908.90-0.89%5,950
Mar 9, 20269.009.128.868.988.98-1,431
Mar 6, 20269.429.428.868.988.98-0.88%7,912
Mar 5, 20269.129.228.969.069.06-3,721
Mar 4, 20269.109.188.929.069.06-0.22%12,872
Mar 3, 20269.149.188.949.089.08-1.94%7,483
Mar 2, 20269.149.549.149.269.26-2,610
Feb 27, 20269.389.409.249.269.26-0.86%4,685
Feb 26, 20269.469.469.349.349.34-575
Feb 25, 20269.489.489.289.349.34-0.21%15,574
Feb 24, 20269.589.589.329.369.36-0.43%4,981
Feb 23, 20269.409.409.329.409.40-1.47%3,067
Feb 20, 20269.489.549.489.549.540.42%7,599
Feb 19, 20269.349.509.329.509.50-6,386
Feb 18, 20269.329.509.329.509.501.93%586
Feb 17, 20269.449.549.329.329.32-0.21%838
Feb 16, 20269.649.649.329.349.34-2.71%7,487
Feb 13, 20269.509.609.429.609.60-1,096
Feb 12, 20269.409.709.269.609.600.42%6,927
Feb 11, 20269.509.609.409.569.56-0.42%1,597
Feb 10, 20269.409.609.409.609.60-1,029
Feb 9, 20269.589.609.449.609.600.42%2,087
Feb 6, 20269.609.769.569.569.56-1.44%3,237
Feb 5, 20269.529.769.489.709.701.04%1,609
Feb 4, 20269.829.849.549.609.60-2.44%9,347
Feb 3, 20269.689.889.509.849.841.44%6,147
Feb 2, 20269.509.709.509.709.702.54%2,349
Jan 30, 20269.709.709.209.469.46-2.67%23,765
Jan 29, 20269.709.729.709.729.72-1,446
Jan 28, 20269.829.829.709.729.72-0.82%2,152
Jan 27, 20269.7010.009.709.809.80-1.80%5,147
Jan 26, 20269.649.989.649.989.981.63%1,442
Jan 23, 20269.989.989.809.829.820.20%8,716
Jan 22, 20269.8010.009.809.809.800.20%7,341
Jan 21, 20269.789.789.789.789.780.20%500
Jan 20, 20269.729.789.709.769.760.41%1,693
Jan 19, 20269.909.939.729.729.72-1.82%2,797
Jan 16, 20269.989.989.809.909.90-0.80%3,359
Jan 15, 202610.1010.109.869.989.98-2,665
Jan 14, 20269.9410.009.949.989.980.81%3,228
Jan 13, 202610.1010.159.609.909.90-7.91%24,623
Jan 12, 202610.0510.759.8210.7510.754.88%6,300
Jan 9, 202610.3010.359.9610.2510.250.49%4,598
Jan 8, 202610.3510.359.8410.2010.202.00%8,752
Jan 7, 202610.0010.259.8610.0010.00-1.96%5,247
Jan 6, 202610.9510.9510.0010.2010.20-2.86%7,162
Jan 5, 202610.4510.9510.2010.5010.50-1.87%16,458
Jan 2, 202610.0010.7010.0010.7010.707.00%15,850
Dec 30, 20259.5410.009.5410.0010.004.60%9,007
Dec 29, 20259.309.569.309.569.560.84%13,248
Dec 23, 20259.409.489.309.489.481.94%6,937
Dec 22, 20259.229.309.209.309.30-3,530
Dec 19, 20259.269.389.249.309.30-0.43%2,266
Dec 18, 20259.269.349.249.349.34-0.43%4,382
Dec 17, 20259.269.409.249.389.38-0.21%14,807
Dec 16, 20259.309.409.289.409.401.08%5,121
Dec 15, 20259.389.469.109.309.30-11,884
Dec 12, 20259.389.469.289.309.30-1.06%3,220
Dec 11, 20259.469.469.269.409.40-0.84%3,831
Dec 10, 20259.409.489.329.489.48-1,188
Dec 9, 20259.489.489.469.489.480.42%1,021
Dec 8, 20259.449.449.449.449.44-0.63%355
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