Intred S.p.A. (BIT:ITD)
Italy
· Delayed Price · Currency is EUR 9.68
+0.10 (1.04%)
Sep 26, 2025, 5:35 PM CET
Intred Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.44 | 9.72 | 9.44 | 9.68 | 9.68 | 1.04% | 7,753 |
| Sep 25, 2025 | 9.46 | 9.74 | 9.46 | 9.58 | 9.58 | 1.27% | 8,440 |
| Sep 24, 2025 | 9.48 | 9.48 | 9.38 | 9.46 | 9.46 | 0.85% | 5,404 |
| Sep 23, 2025 | 9.62 | 9.62 | 9.34 | 9.38 | 9.38 | -0.85% | 6,762 |
| Sep 22, 2025 | 9.58 | 9.58 | 9.46 | 9.46 | 9.46 | -0.84% | 2,767 |
| Sep 19, 2025 | 9.52 | 9.64 | 9.44 | 9.54 | 9.54 | -2.25% | 7,248 |
| Sep 18, 2025 | 9.54 | 9.76 | 9.42 | 9.76 | 9.76 | 1.88% | 9,501 |
| Sep 17, 2025 | 9.62 | 9.62 | 9.50 | 9.58 | 9.58 | -0.42% | 7,144 |
| Sep 16, 2025 | 9.62 | 9.70 | 9.54 | 9.62 | 9.62 | 0.21% | 4,629 |
| Sep 15, 2025 | 9.60 | 9.64 | 9.60 | 9.60 | 9.60 | - | 2,800 |
| Sep 12, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.84% | 3,410 |
| Sep 11, 2025 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 1.24% | 3,538 |
| Sep 10, 2025 | 9.66 | 10.00 | 9.66 | 9.66 | 9.66 | - | 7,004 |
| Sep 9, 2025 | 9.72 | 9.72 | 9.52 | 9.66 | 9.66 | - | 3,139 |
| Sep 8, 2025 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | -0.21% | 1,506 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.54 | 9.68 | 9.68 | -0.21% | 1,784 |
| Sep 4, 2025 | 9.68 | 9.72 | 9.68 | 9.70 | 9.70 | 0.62% | 1,200 |
| Sep 3, 2025 | 9.82 | 9.82 | 9.44 | 9.64 | 9.64 | -2.23% | 13,341 |
| Sep 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% | 220 |
| Sep 1, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 101 |
| Aug 29, 2025 | 9.80 | 9.94 | 9.74 | 9.94 | 9.94 | -0.20% | 1,500 |
| Aug 28, 2025 | 9.78 | 9.98 | 9.76 | 9.96 | 9.96 | - | 1,204 |
| Aug 27, 2025 | 9.82 | 10.00 | 9.78 | 9.96 | 9.96 | 1.01% | 1,813 |
| Aug 26, 2025 | 9.70 | 10.00 | 9.70 | 9.86 | 9.86 | 1.02% | 4,752 |
| Aug 25, 2025 | 9.70 | 9.76 | 9.66 | 9.76 | 9.76 | 1.04% | 595 |
| Aug 22, 2025 | 9.76 | 9.86 | 9.52 | 9.66 | 9.66 | -0.82% | 14,194 |
| Aug 21, 2025 | 9.88 | 9.88 | 9.74 | 9.74 | 9.74 | 0.21% | 2,960 |
| Aug 20, 2025 | 9.88 | 9.88 | 9.72 | 9.72 | 9.72 | -0.82% | 1,324 |
| Aug 19, 2025 | 9.86 | 9.86 | 9.78 | 9.80 | 9.80 | -0.61% | 2,805 |
| Aug 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.61% | 7 |
| Aug 14, 2025 | 9.76 | 9.86 | 9.72 | 9.80 | 9.80 | 0.41% | 2,100 |
| Aug 13, 2025 | 9.86 | 9.86 | 9.70 | 9.76 | 9.76 | -1.81% | 4,253 |
| Aug 12, 2025 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 0.81% | 534 |
| Aug 11, 2025 | 9.96 | 9.98 | 9.82 | 9.86 | 9.86 | -1.00% | 2,773 |
| Aug 8, 2025 | 9.88 | 9.98 | 9.88 | 9.96 | 9.96 | 1.43% | 1,225 |
| Aug 7, 2025 | 9.72 | 9.82 | 9.64 | 9.82 | 9.82 | 0.20% | 4,571 |
| Aug 6, 2025 | 9.72 | 9.82 | 9.72 | 9.80 | 9.80 | -1.21% | 1,433 |
| Aug 5, 2025 | 9.84 | 9.94 | 9.68 | 9.92 | 9.92 | 2.06% | 3,308 |
| Aug 4, 2025 | 9.56 | 9.72 | 9.50 | 9.72 | 9.72 | 2.75% | 3,228 |
| Aug 1, 2025 | 9.60 | 9.80 | 9.24 | 9.46 | 9.46 | -1.46% | 8,032 |
| Jul 31, 2025 | 9.88 | 9.88 | 9.60 | 9.60 | 9.60 | -1.23% | 5,617 |
| Jul 30, 2025 | 9.84 | 9.84 | 9.62 | 9.72 | 9.72 | - | 2,827 |
| Jul 29, 2025 | 10.00 | 10.15 | 9.58 | 9.72 | 9.72 | -2.41% | 12,458 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.86 | 9.96 | 9.96 | 1.22% | 729 |
| Jul 25, 2025 | 9.74 | 9.84 | 9.70 | 9.84 | 9.84 | 1.44% | 11,292 |
| Jul 24, 2025 | 9.64 | 9.70 | 9.52 | 9.70 | 9.70 | - | 6,939 |
| Jul 23, 2025 | 9.54 | 9.70 | 9.50 | 9.70 | 9.70 | -0.61% | 2,746 |
| Jul 22, 2025 | 9.58 | 9.76 | 9.42 | 9.76 | 9.76 | 1.67% | 20,122 |
| Jul 21, 2025 | 9.64 | 9.64 | 9.40 | 9.60 | 9.60 | 0.42% | 2,871 |
| Jul 18, 2025 | 9.50 | 9.62 | 9.46 | 9.56 | 9.56 | 1.06% | 1,596 |