Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.310	0.310	0.281	0.310	0.310	378
2026-10-16	0.310	0.310	0.295	0.310	0.310	0
2026-10-15	0.310	0.310	0.280	0.310	0.310	250
2026-10-14	0.310	0.310	0.310	0.310	0.310	0
2026-10-13	0.310	0.310	0.310	0.310	0.310	25
2026-10-12	0.310	0.310	0.310	0.310	0.310	0
2026-10-09	0.310	0.310	0.310	0.310	0.310	0
2026-10-08	0.320	0.350	0.280	0.310	0.310	60
2026-10-07	0.320	0.343	0.280	0.320	0.320	21
2026-10-06	0.320	0.320	0.320	0.320	0.320	0
2026-10-05	0.320	0.320	0.320	0.320	0.320	0
2026-10-02	0.320	0.320	0.320	0.320	0.320	0
2026-10-01	0.320	0.320	0.320	0.320	0.320	0
2026-09-30	0.330	0.330	0.320	0.320	0.320	0
2026-09-29	0.285	0.310	0.280	0.310	0.310	19,944
2026-09-28	0.285	0.300	0.285	0.285	0.285	2,048
2026-09-25	0.295	0.295	0.295	0.295	0.295	0
2026-09-24	0.295	0.295	0.294	0.294	0.294	240
2026-09-23	0.320	0.320	0.295	0.295	0.295	0
2026-09-22	0.320	0.350	0.320	0.320	0.320	27
2026-09-21	0.315	0.320	0.315	0.320	0.320	0
2026-09-18	0.315	0.340	0.315	0.315	0.315	1
2026-09-17	0.320	0.339	0.310	0.310	0.310	3,000
2026-09-16	0.285	0.320	0.280	0.320	0.320	19
2026-09-15	0.335	0.369	0.290	0.330	0.330	103
2026-09-14	0.320	0.325	0.320	0.325	0.325	0
2026-09-11	0.315	0.349	0.313	0.313	0.313	2,703
2026-09-10	0.315	0.315	0.280	0.315	0.315	3
2026-09-09	0.325	0.349	0.300	0.325	0.325	383
2026-09-08	0.360	0.360	0.307	0.325	0.325	37,842
2026-09-07	0.350	0.389	0.350	0.360	0.360	139
2026-09-04	0.389	0.389	0.370	0.370	0.370	47
2026-09-03	0.380	0.399	0.340	0.370	0.370	625
2026-09-02	0.350	0.350	0.350	0.350	0.350	0
2026-09-01	0.350	0.350	0.350	0.350	0.350	0
2026-08-31	0.350	0.350	0.350	0.350	0.350	0
2026-08-28	0.350	0.350	0.350	0.350	0.350	0
2026-08-27	0.360	0.360	0.360	0.360	0.360	0
2026-08-26	0.360	0.360	0.360	0.360	0.360	0
2026-08-25	0.365	0.365	0.365	0.365	0.365	0
2026-08-24	0.390	0.390	0.365	0.365	0.365	30
2026-08-21	0.360	0.360	0.360	0.360	0.360	0
2026-08-20	0.390	0.390	0.360	0.360	0.360	5
2026-08-19	0.355	0.355	0.355	0.355	0.355	0
2026-08-18	0.390	0.390	0.355	0.355	0.355	5
2026-08-17	0.350	0.365	0.350	0.365	0.365	2,000
2026-08-14	0.300	0.350	0.300	0.320	0.320	195
2026-08-13	0.325	0.325	0.325	0.325	0.325	0
2026-08-12	0.320	0.320	0.320	0.320	0.320	0
2026-08-11	0.320	0.320	0.320	0.320	0.320	0
2026-08-10	0.350	0.350	0.320	0.320	0.320	3
2026-08-07	0.321	0.321	0.321	0.321	0.321	0
2026-08-06	0.350	0.350	0.321	0.321	0.321	5
2026-08-05	0.340	0.340	0.321	0.321	0.321	2,000
2026-08-04	0.410	0.410	0.375	0.375	0.375	5
2026-08-03	0.410	0.410	0.375	0.375	0.375	5
2026-07-31	0.360	0.380	0.348	0.348	0.348	2,005
2026-07-30	0.338	0.338	0.338	0.338	0.338	0
2026-07-29	0.338	0.338	0.338	0.338	0.338	0
2026-07-28	0.315	0.340	0.315	0.340	0.340	6

Page 1 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.