Skip to main content
Intertainment AG (FRA:ITN)
Germany flag Germany · Delayed Price · Currency is EUR
0.470
-0.036 (-7.11%)
Last updated: Dec 4, 2025, 11:27 AM CET

Intertainment AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.460.460.450.450.45--
Dec 3, 20250.450.470.450.450.45-1.09%-
Dec 2, 20250.460.470.460.460.46-2.55%-
Dec 1, 20250.470.470.470.470.47--
Nov 28, 20250.480.480.470.470.47-0.84%-
Nov 27, 20250.420.510.420.480.487.95%2,000
Nov 26, 20250.420.440.420.440.44-2.22%-
Nov 25, 20250.420.450.420.450.452.27%-
Nov 24, 20250.420.440.420.440.44--
Nov 21, 20250.410.440.410.440.447.06%-
Nov 20, 20250.440.440.410.410.412.75%36
Nov 19, 20250.420.420.400.400.40-4.76%-
Nov 18, 20250.450.450.420.420.42-6.67%-
Nov 17, 20250.450.450.450.450.45--
Nov 14, 20250.460.480.450.450.45-6.25%-
Nov 13, 20250.470.480.400.480.482.13%-
Nov 12, 20250.470.470.470.470.47--
Nov 11, 20250.470.470.470.470.47--
Nov 10, 20250.470.470.470.470.47--
Nov 7, 20250.470.470.470.470.47--
Nov 6, 20250.470.470.470.470.47-8.91%-
Nov 5, 20250.430.520.430.520.522.79%2,600
Nov 4, 20250.500.500.500.500.504.58%2,300
Nov 3, 20250.460.480.460.480.48--
Oct 31, 20250.450.480.450.480.486.67%-
Oct 30, 20250.470.470.450.450.45-3.43%-
Oct 29, 20250.470.470.470.470.47--
Oct 28, 20250.470.470.460.470.470.43%-
Oct 27, 20250.470.470.460.460.46-4.33%-
Oct 24, 20250.470.490.460.490.49-10
Oct 23, 20250.450.490.450.490.497.78%-
Oct 22, 20250.450.450.450.450.45--
Oct 21, 20250.470.470.450.450.45-8.16%-
Oct 20, 20250.450.490.450.490.494.26%-
Oct 17, 20250.460.480.460.470.47-2.08%-
Oct 16, 20250.460.500.460.480.480.21%10
Oct 15, 20250.450.490.450.480.485.97%-
Oct 14, 20250.450.450.450.450.45--
Oct 13, 20250.480.510.450.450.45-9.60%-
Oct 10, 20250.490.500.490.500.50-1.96%-
Oct 9, 20250.480.510.480.510.512.00%-
Oct 8, 20250.520.520.500.500.50-3.10%-
Oct 7, 20250.520.520.520.520.52--
Oct 6, 20250.480.520.480.520.523.20%-
Oct 3, 20250.480.500.480.500.50--
Oct 2, 20250.480.500.480.500.50--
Oct 1, 20250.500.500.500.500.502.04%-
Sep 30, 20250.520.520.490.490.49-5.41%13
Sep 29, 20250.520.520.520.520.52--
Sep 26, 20250.520.520.520.520.523.19%-
Sep 25, 20250.500.500.500.500.50-2.71%-
Sep 24, 20250.520.520.520.520.521.98%-
Sep 23, 20250.510.510.510.510.51-4.89%-
Sep 22, 20250.530.530.530.530.53--
Sep 19, 20250.530.530.530.530.53-1.85%-
Sep 18, 20250.540.540.540.540.54--
Sep 17, 20250.540.540.540.540.541.12%-
Sep 16, 20250.540.540.540.540.54--
Sep 15, 20250.540.540.540.540.54-4.29%-
Sep 12, 20250.540.560.540.560.565.66%37
Sep 11, 20250.530.530.530.530.533.92%-
Sep 10, 20250.510.510.510.510.5115.38%-
Sep 9, 20250.440.440.440.440.44--
Sep 8, 20250.440.440.440.440.44-1.78%-
Sep 5, 20250.450.450.450.450.45-6.44%-
Sep 4, 20250.480.480.480.480.48--
Sep 3, 20250.480.480.480.480.48--
Sep 2, 20250.480.480.480.480.48--
Sep 1, 20250.480.480.480.480.48--
Aug 29, 20250.480.480.480.480.48--
Aug 28, 20250.480.480.480.480.48--
Aug 27, 20250.480.480.480.480.48--
Aug 26, 20250.480.480.480.480.480.42%-
Aug 25, 20250.480.480.480.480.48-1.24%-
Aug 22, 20250.490.490.490.490.49--
Aug 21, 20250.490.490.490.490.49--
Aug 20, 20250.490.490.490.490.494.30%-
Aug 19, 20250.470.470.470.470.47--
Aug 18, 20250.470.470.470.470.470.43%-
Aug 15, 20250.460.460.460.460.46-2.53%-
Aug 14, 20250.480.480.480.480.48-3.06%-
Aug 13, 20250.490.490.490.490.49--
Aug 12, 20250.490.490.490.490.49--
Aug 11, 20250.490.490.490.490.49--
Aug 8, 20250.490.490.490.490.49--
Aug 7, 20250.490.490.490.490.49--
Aug 6, 20250.490.490.490.490.49--
Aug 5, 20250.490.490.490.490.49--
Aug 4, 20250.490.490.490.490.49--
Aug 1, 20250.490.490.490.490.490.20%-
Jul 31, 20250.490.490.490.490.49--
Jul 30, 20250.490.490.490.490.49-10.77%-
Jul 29, 20250.490.550.490.550.55-900
Jul 28, 20250.490.550.490.550.5512.07%2,100
Jul 25, 20250.490.490.490.490.49-0.41%-
Jul 24, 20250.490.490.490.490.49--
Jul 23, 20250.490.490.490.490.49--
Jul 22, 20250.490.490.490.490.49--
Jul 21, 20250.490.490.490.490.49--
Jul 18, 20250.490.490.490.490.49--