Intertainment AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.500	0.568	0.500	0.536	0.536	348
2026-02-03	0.500	0.536	0.500	0.536	0.536	189
2026-02-02	0.500	0.536	0.500	0.536	0.536	51
2026-01-30	0.560	0.620	0.510	0.536	0.536	3,180
2026-01-29	0.420	0.520	0.420	0.520	0.520	2,883
2026-01-28	0.480	0.480	0.450	0.450	0.450	12
2026-01-27	0.450	0.450	0.450	0.450	0.450	0
2026-01-26	0.450	0.450	0.450	0.450	0.450	0
2026-01-23	0.460	0.460	0.450	0.450	0.450	1,935
2026-01-22	0.430	0.430	0.430	0.430	0.430	0
2026-01-21	0.430	0.430	0.430	0.430	0.430	0
2026-01-20	0.430	0.430	0.430	0.430	0.430	0
2026-01-19	0.430	0.430	0.430	0.430	0.430	0
2026-01-16	0.440	0.440	0.430	0.430	0.430	209
2026-01-15	0.440	0.440	0.410	0.410	0.410	4,356
2026-01-14	0.455	0.455	0.455	0.455	0.455	0
2026-01-13	0.440	0.455	0.440	0.455	0.455	24
2026-01-12	0.455	0.455	0.455	0.455	0.455	0
2026-01-09	0.470	0.470	0.455	0.455	0.455	24
2026-01-08	0.455	0.455	0.455	0.455	0.455	0
2026-01-07	0.455	0.455	0.455	0.455	0.455	0
2026-01-06	0.455	0.455	0.455	0.455	0.455	0
2026-01-05	0.455	0.455	0.455	0.455	0.455	0
2026-01-02	0.455	0.455	0.455	0.455	0.455	0
2025-12-30	0.410	0.455	0.410	0.455	0.455	62
2025-12-29	0.440	0.440	0.440	0.440	0.440	0
2025-12-23	0.425	0.425	0.425	0.425	0.425	0
2025-12-22	0.430	0.430	0.400	0.425	0.425	656
2025-12-19	0.450	0.450	0.450	0.450	0.450	0
2025-12-18	0.450	0.450	0.450	0.450	0.450	0
2025-12-17	0.450	0.450	0.450	0.450	0.450	0
2025-12-16	0.450	0.450	0.450	0.450	0.450	0
2025-12-15	0.450	0.450	0.450	0.450	0.450	0
2025-12-12	0.450	0.450	0.450	0.450	0.450	0
2025-12-11	0.450	0.450	0.450	0.450	0.450	2,000
2025-12-10	0.475	0.475	0.475	0.475	0.475	0
2025-12-09	0.506	0.506	0.506	0.506	0.506	0
2025-12-08	0.506	0.506	0.506	0.506	0.506	0
2025-12-05	0.506	0.506	0.506	0.506	0.506	0
2025-12-04	0.470	0.506	0.470	0.506	0.506	9
2025-12-03	0.506	0.506	0.506	0.506	0.506	0
2025-12-02	0.506	0.506	0.506	0.506	0.506	5,275
2025-12-01	0.506	0.506	0.506	0.506	0.506	0
2025-11-28	0.471	0.506	0.471	0.506	0.506	3,400
2025-11-27	0.470	0.530	0.470	0.485	0.485	36,291
2025-11-26	0.455	0.455	0.455	0.455	0.455	0
2025-11-25	0.460	0.460	0.460	0.460	0.460	872
2025-11-24	0.440	0.460	0.440	0.460	0.460	2,421
2025-11-21	0.460	0.470	0.460	0.460	0.460	3,000
2025-11-20	0.439	0.439	0.439	0.439	0.439	0
2025-11-19	0.410	0.520	0.410	0.415	0.415	19,114
2025-11-18	0.495	0.495	0.495	0.495	0.495	0
2025-11-17	0.495	0.495	0.495	0.495	0.495	0
2025-11-14	0.495	0.495	0.495	0.495	0.495	0
2025-11-13	0.500	0.500	0.500	0.500	0.500	2,000
2025-11-12	0.480	0.480	0.480	0.480	0.480	0
2025-11-11	0.480	0.480	0.480	0.480	0.480	0
2025-11-10	0.480	0.480	0.480	0.480	0.480	0
2025-11-07	0.480	0.480	0.480	0.480	0.480	0
2025-11-06	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 4 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.