Intertainment AG (ETR:ITN)
Germany
· Delayed Price · Currency is EUR 0.445
-0.025 (-5.32%)
At close: Mar 6, 2026
Intertainment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -5.32% | 13 |
| Mar 5, 2026 | 0.43 | 0.51 | 0.43 | 0.47 | 0.47 | - | 404 |
| Mar 4, 2026 | 0.50 | 0.52 | 0.45 | 0.47 | 0.47 | 4.44% | 737 |
| Mar 3, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 40 |
| Mar 2, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -6.25% | 120 |
| Feb 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 25, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 10 |
| Feb 24, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 53 |
| Feb 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 18, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 60 |
| Feb 17, 2026 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | - | 7 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 13, 2026 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | - | 10 |
| Feb 12, 2026 | 0.46 | 0.52 | 0.46 | 0.48 | 0.48 | - | 250 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Feb 10, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -9.51% | 2,100 |
| Feb 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 6, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | - | 964 |
| Feb 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 4, 2026 | 0.50 | 0.57 | 0.50 | 0.54 | 0.54 | - | 348 |
| Feb 3, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | - | 189 |
| Feb 2, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | - | 51 |
| Jan 30, 2026 | 0.56 | 0.62 | 0.51 | 0.54 | 0.54 | 3.08% | 3,180 |
| Jan 29, 2026 | 0.42 | 0.52 | 0.42 | 0.52 | 0.52 | 15.56% | 2,883 |
| Jan 28, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | - | 12 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 23, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 4.65% | 1,935 |
| Jan 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 16, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 4.88% | 209 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -9.89% | 4,356 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 13, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 24 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 9, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 24 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 30, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 3.41% | 62 |
| Dec 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.53% | - |
| Dec 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 22, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | -5.56% | 656 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.26% | 2,000 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.13% | - |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 4, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | - | 9 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,275 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 28, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 4.33% | 3,400 |
| Nov 27, 2025 | 0.47 | 0.53 | 0.47 | 0.49 | 0.49 | 6.59% | 36,291 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 872 |
| Nov 24, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 2,421 |
| Nov 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 4.78% | 3,000 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.78% | - |
| Nov 19, 2025 | 0.41 | 0.52 | 0.41 | 0.42 | 0.42 | -16.16% | 19,114 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 2,000 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | - |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 4, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 963 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 2,579 |
| Oct 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 4.17% | 2,300 |
| Oct 30, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -2.04% | 75 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.39% | 2,300 |
| Oct 27, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 479 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.41% | 1,200 |
| Oct 22, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.10% | 7,485 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -10.46% | 2,779 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Oct 17, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | - | 220 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 3.20% | 963 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.19% | - |
| Oct 14, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 7.66% | 98 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -12.31% | 5,020 |