Skip to main content
Intertainment AG (ETR:ITN)
Germany flag Germany · Delayed Price · Currency is EUR
0.411
-0.004 (-0.96%)
Apr 28, 2026, 11:02 PM CET

Intertainment AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.370.410.41-0.96%121
Apr 27, 20260.410.450.410.420.4210.67%2,205
Apr 24, 20260.410.410.380.380.38-3
Apr 23, 20260.380.380.380.380.38-3.85%-
Apr 22, 20260.340.390.340.390.394.00%34,344
Apr 21, 20260.350.380.350.380.382.74%50
Apr 20, 20260.370.370.370.370.37-5.19%-
Apr 17, 20260.390.390.390.390.39--
Apr 16, 20260.390.390.390.390.39--
Apr 15, 20260.390.390.390.390.39--
Apr 14, 20260.390.390.390.390.39-100
Apr 13, 20260.390.390.390.390.39--
Apr 10, 20260.390.390.390.390.39-3.75%-
Apr 9, 20260.400.400.400.400.40--
Apr 8, 20260.350.400.350.400.40-35
Apr 7, 20260.400.400.400.400.40--
Apr 2, 20260.400.400.400.400.40--
Apr 1, 20260.380.400.380.400.40-2.44%75
Mar 31, 20260.420.420.410.410.415.13%1,000
Mar 30, 20260.410.410.380.390.39-10.34%3,000
Mar 27, 20260.440.440.440.440.44--
Mar 26, 20260.440.440.440.440.44--
Mar 25, 20260.440.440.440.440.44--
Mar 24, 20260.440.440.440.440.44--
Mar 23, 20260.440.440.440.440.44--
Mar 20, 20260.440.440.440.440.44--
Mar 19, 20260.440.440.440.440.44-6.45%2,008
Mar 18, 20260.470.470.470.470.47--
Mar 17, 20260.470.470.470.470.47--
Mar 16, 20260.470.470.470.470.47--
Mar 13, 20260.470.470.470.470.475.68%-
Mar 12, 20260.440.440.440.440.44-3.30%20
Mar 11, 20260.460.460.460.460.464.60%500
Mar 10, 20260.440.440.440.440.442.84%-
Mar 9, 20260.440.440.420.420.42-4.94%3,000
Mar 6, 20260.410.450.410.450.45-5.32%13
Mar 5, 20260.430.510.430.470.47-404
Mar 4, 20260.500.520.450.470.474.44%737
Mar 3, 20260.400.450.400.450.45-40
Mar 2, 20260.420.450.420.450.45-6.25%120
Feb 27, 20260.480.480.480.480.48--
Feb 26, 20260.480.480.480.480.48--
Feb 25, 20260.440.480.440.480.48-10
Feb 24, 20260.440.480.440.480.48-53
Feb 23, 20260.480.480.480.480.48--
Feb 20, 20260.480.480.480.480.48--
Feb 19, 20260.480.480.480.480.48--
Feb 18, 20260.440.480.440.480.48-60
Feb 17, 20260.520.520.480.480.48-7
Feb 16, 20260.480.480.480.480.48--
Feb 13, 20260.520.520.480.480.48-10
Feb 12, 20260.460.520.460.480.48-250
Feb 11, 20260.480.480.480.480.48-1.03%-
Feb 10, 20260.500.500.460.490.49-9.51%2,100
Feb 9, 20260.540.540.540.540.54--
Feb 6, 20260.500.540.500.540.54-964
Feb 5, 20260.540.540.540.540.54--
Feb 4, 20260.500.570.500.540.54-348
Feb 3, 20260.500.540.500.540.54-189
Feb 2, 20260.500.540.500.540.54-51
Jan 30, 20260.560.620.510.540.543.08%3,180
Jan 29, 20260.420.520.420.520.5215.56%2,883
Jan 28, 20260.480.480.450.450.45-12
Jan 27, 20260.450.450.450.450.45--
Jan 26, 20260.450.450.450.450.45--
Jan 23, 20260.460.460.450.450.454.65%1,935
Jan 22, 20260.430.430.430.430.43--
Jan 21, 20260.430.430.430.430.43--
Jan 20, 20260.430.430.430.430.43--
Jan 19, 20260.430.430.430.430.43--
Jan 16, 20260.440.440.430.430.434.88%209
Jan 15, 20260.440.440.410.410.41-9.89%4,356
Jan 14, 20260.460.460.460.460.46--
Jan 13, 20260.440.460.440.460.46-24
Jan 12, 20260.460.460.460.460.46--
Jan 9, 20260.470.470.460.460.46-24
Jan 8, 20260.460.460.460.460.46--
Jan 7, 20260.460.460.460.460.46--
Jan 6, 20260.460.460.460.460.46--
Jan 5, 20260.460.460.460.460.46--
Jan 2, 20260.460.460.460.460.46--
Dec 30, 20250.410.460.410.460.463.41%62
Dec 29, 20250.440.440.440.440.443.53%-
Dec 23, 20250.430.430.430.430.43--
Dec 22, 20250.430.430.400.430.43-5.56%656
Dec 19, 20250.450.450.450.450.45--
Dec 18, 20250.450.450.450.450.45--
Dec 17, 20250.450.450.450.450.45--
Dec 16, 20250.450.450.450.450.45--
Dec 15, 20250.450.450.450.450.45--
Dec 12, 20250.450.450.450.450.45--
Dec 11, 20250.450.450.450.450.45-5.26%2,000
Dec 10, 20250.480.480.480.480.48-6.13%-
Dec 9, 20250.510.510.510.510.51--
Dec 8, 20250.510.510.510.510.51--
Dec 5, 20250.510.510.510.510.51--
Dec 4, 20250.470.510.470.510.51-9
Dec 3, 20250.510.510.510.510.51--
Dec 2, 20250.510.510.510.510.51-5,275
Dec 1, 20250.510.510.510.510.51--