tiprankstipranks
Intertainment AG (DE:ITN)
XETRA:ITN
Germany Market
ITN
Intertainment
RESEARCH TOOLSreports

Intertainment (ITN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
0.36
0.36
0.31
0.33
0.33
-9.72%
37,842
151.19
Sep 07, 2026
0.35
0.39
0.35
0.36
0.36
-2.70%
139
0.56
Sep 04, 2026
0.39
0.39
0.37
0.37
0.37
0.00%
47
0.19
Sep 03, 2026
0.38
0.40
0.34
0.37
0.37
+5.71%
625
2.62
Sep 02, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Sep 01, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 31, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 28, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
0
0.00
Aug 27, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 26, 2026
0.36
0.36
0.36
0.36
0.36
-1.37%
0
0.00
Aug 25, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Aug 24, 2026
0.39
0.39
0.37
0.37
0.37
+1.39%
30
0.11
Aug 21, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 20, 2026
0.39
0.39
0.36
0.36
0.36
+1.41%
5
0.02
Aug 19, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 18, 2026
0.39
0.39
0.36
0.36
0.36
-2.74%
5
0.02
Aug 17, 2026
0.35
0.37
0.35
0.37
0.37
+14.06%
2,000
8.68
Aug 14, 2026
0.30
0.35
0.30
0.32
0.32
-1.54%
195
0.86
Aug 13, 2026
0.33
0.33
0.33
0.33
0.33
+1.56%
0
0.00
Aug 12, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 11, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 10, 2026
0.35
0.35
0.32
0.32
0.32
-0.31%
3
0.01
Aug 07, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 06, 2026
0.35
0.35
0.32
0.32
0.32
0.00%
5
0.02
Aug 05, 2026
0.34
0.34
0.32
0.32
0.32
-14.40%
2,000
8.77
Aug 04, 2026
0.41
0.41
0.38
0.38
0.38
0.00%
5
0.02
Aug 03, 2026
0.41
0.41
0.38
0.38
0.38
+7.76%
5
0.02
Jul 31, 2026
0.36
0.38
0.35
0.35
0.35
+2.96%
2,005
10.11
Jul 30, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 29, 2026
0.34
0.34
0.34
0.34
0.34
-0.59%
0
0.00
Jul 28, 2026
0.32
0.34
0.32
0.34
0.34
+0.59%
6
0.03
Jul 27, 2026
0.34
0.34
0.34
0.34
0.34
+4.00%
0
0.00
Jul 24, 2026
0.30
0.33
0.29
0.33
0.33
-1.52%
123
0.58
Jul 23, 2026
0.30
0.33
0.30
0.33
0.33
0.00%
36
0.15
Jul 22, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Jul 21, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Jul 20, 2026
0.36
0.36
0.33
0.33
0.33
+1.54%
250
0.32
Jul 17, 2026
0.35
0.36
0.32
0.33
0.33
-14.02%
4,012
5.52
Jul 16, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 15, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 14, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 13, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 10, 2026
0.35
0.38
0.35
0.38
0.38
0.00%
194
0.27
Jul 09, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 08, 2026
0.41
0.41
0.35
0.38
0.38
0.00%
683
0.96
Jul 07, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 06, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 03, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 02, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Jul 01, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Rows:
50