Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.475	0.475	0.475	0.475	0.475	0
2025-11-04	0.480	0.500	0.475	0.475	0.475	963
2025-11-03	0.520	0.520	0.500	0.500	0.500	2,579
2025-10-31	0.510	0.510	0.500	0.500	0.500	2,300
2025-10-30	0.460	0.480	0.460	0.480	0.480	75
2025-10-29	0.490	0.490	0.490	0.490	0.490	0
2025-10-28	0.490	0.490	0.485	0.485	0.485	2,300
2025-10-27	0.485	0.502	0.485	0.502	0.502	479
2025-10-24	0.502	0.502	0.502	0.502	0.502	0
2025-10-23	0.510	0.510	0.502	0.502	0.502	1,200
2025-10-22	0.475	0.495	0.475	0.495	0.495	7,485
2025-10-21	0.490	0.490	0.471	0.471	0.471	2,779
2025-10-20	0.526	0.526	0.526	0.526	0.526	0
2025-10-17	0.480	0.516	0.480	0.516	0.516	220
2025-10-16	0.520	0.520	0.480	0.516	0.516	963
2025-10-15	0.500	0.500	0.500	0.500	0.500	0
2025-10-14	0.490	0.520	0.490	0.506	0.506	98
2025-10-13	0.510	0.510	0.470	0.470	0.470	5,020
2025-10-10	0.570	0.570	0.536	0.536	0.536	44
2025-10-09	0.536	0.536	0.536	0.536	0.536	0
2025-10-08	0.536	0.536	0.536	0.536	0.536	0
2025-10-07	0.530	0.530	0.530	0.530	0.530	0
2025-10-06	0.500	0.530	0.500	0.530	0.530	2,033
2025-10-02	0.570	0.620	0.570	0.620	0.620	2,200
2025-10-01	0.536	0.536	0.536	0.536	0.536	0
2025-09-30	0.540	0.540	0.540	0.540	0.540	2,000
2025-09-29	0.540	0.560	0.540	0.560	0.560	37
2025-09-26	0.560	0.560	0.560	0.560	0.560	0
2025-09-25	0.560	0.560	0.560	0.560	0.560	0
2025-09-24	0.550	0.550	0.550	0.550	0.550	0
2025-09-23	0.566	0.566	0.566	0.566	0.566	0
2025-09-22	0.548	0.548	0.548	0.548	0.548	0
2025-09-19	0.580	0.580	0.580	0.580	0.580	0
2025-09-18	0.580	0.580	0.576	0.576	0.576	767
2025-09-17	0.560	0.590	0.560	0.590	0.590	100
2025-09-16	0.590	0.590	0.590	0.590	0.590	0
2025-09-15	0.560	0.580	0.560	0.580	0.580	274
2025-09-12	0.580	0.580	0.580	0.580	0.580	80
2025-09-11	0.560	0.580	0.560	0.580	0.580	175
2025-09-10	0.580	0.630	0.540	0.606	0.606	2,868
2025-09-09	0.528	0.578	0.528	0.554	0.554	6,141
2025-09-08	0.480	0.491	0.480	0.491	0.491	4,000
2025-09-05	0.528	0.528	0.470	0.491	0.491	4,240
2025-09-04	0.500	0.500	0.480	0.495	0.495	5,650
2025-09-03	0.530	0.530	0.530	0.530	0.530	0
2025-09-02	0.530	0.530	0.530	0.530	0.530	0
2025-09-01	0.530	0.530	0.530	0.530	0.530	0
2025-08-29	0.530	0.530	0.530	0.530	0.530	0
2025-08-28	0.530	0.530	0.530	0.530	0.530	0
2025-08-27	0.530	0.530	0.530	0.530	0.530	0
2025-08-26	0.530	0.530	0.530	0.530	0.530	0
2025-08-25	0.530	0.530	0.530	0.530	0.530	20
2025-08-22	0.530	0.530	0.530	0.530	0.530	0
2025-08-21	0.536	0.536	0.536	0.536	0.536	0
2025-08-20	0.536	0.536	0.536	0.536	0.536	0
2025-08-19	0.550	0.550	0.536	0.536	0.536	1,172
2025-08-18	0.526	0.526	0.526	0.526	0.526	0
2025-08-15	0.526	0.526	0.526	0.526	0.526	0
2025-08-14	0.560	0.560	0.526	0.526	0.526	7,000
2025-08-13	0.510	0.530	0.510	0.530	0.530	3,060

← NewerPage 5 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.