Intred SpA ITD
MIL · Italy · Communications
€8.98+0.08 (+0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.98 | +0.90% | €8.90 | €9.02 | €8.76 | 6.27K |
| 2026-09-30 | €8.90 | -1.33% | €9.00 | €9.00 | €8.84 | 2.93K |
| 2026-09-29 | €9.02 | -0.22% | €9.04 | €9.04 | €8.80 | 331 |
| 2026-09-28 | €9.04 | -0.44% | €9.04 | €9.04 | €8.76 | 1.72K |
| 2026-09-25 | €9.08 | +3.18% | €8.66 | €9.08 | €8.66 | 42.72K |
| 2026-09-24 | €8.80 | 0.00% | €8.56 | €8.80 | €8.56 | 2.17K |
| 2026-09-23 | €8.80 | 0.00% | €8.82 | €8.82 | €8.70 | 4.05K |
| 2026-09-22 | €8.80 | +1.85% | €8.64 | €8.80 | €8.64 | 1.70K |
| 2026-09-21 | €8.64 | +1.65% | €8.58 | €8.70 | €8.58 | 4.67K |
| 2026-09-18 | €8.50 | -6.18% | €9.06 | €9.10 | €8.50 | 37.67K |
| 2026-09-17 | €9.06 | +1.57% | €8.80 | €9.06 | €8.78 | 2.98K |
| 2026-09-16 | €8.92 | -1.33% | €9.10 | €9.10 | €8.84 | 4.69K |
| 2026-09-15 | €9.04 | +0.22% | €9.00 | €9.08 | €8.98 | 660 |
| 2026-09-14 | €9.02 | -0.66% | €8.90 | €9.02 | €8.90 | 2.92K |
| 2026-09-11 | €9.08 | +1.34% | €9.10 | €9.10 | €8.96 | 151 |
| 2026-09-10 | €8.96 | -2.40% | €9.06 | €9.08 | €8.96 | 2.07K |
| 2026-09-09 | €9.18 | +2.23% | €8.94 | €9.22 | €8.94 | 2.69K |
| 2026-09-08 | €8.98 | -1.10% | €8.94 | €8.98 | €8.90 | 1.22K |
| 2026-09-07 | €9.08 | 0.00% | €9.04 | €9.08 | €8.94 | 401 |
| 2026-09-04 | €9.08 | +1.57% | €9.08 | €9.08 | €9.08 | 100 |
| 2026-09-03 | €8.94 | -1.32% | €8.96 | €9.06 | €8.94 | 1.07K |
| 2026-09-02 | €9.06 | -0.22% | €8.98 | €9.06 | €8.98 | 2.48K |
| 2026-09-01 | €9.08 | 0.00% | €9.06 | €9.08 | €9.06 | 778 |
| 2026-08-31 | €9.08 | 0.00% | €9.08 | €9.08 | €9.08 | 0 |
| 2026-08-28 | €9.08 | +0.44% | €9.24 | €9.24 | €8.96 | 5.45K |
| 2026-08-27 | €9.04 | -1.95% | €9.10 | €9.10 | €8.98 | 3.32K |
| 2026-08-26 | €9.22 | -0.86% | €9.10 | €9.22 | €9.10 | 255 |
| 2026-08-25 | €9.30 | -0.21% | €9.22 | €9.32 | €9.22 | 5.76K |
| 2026-08-24 | €9.32 | +1.97% | €9.32 | €9.32 | €9.32 | 20 |
| 2026-08-21 | €9.14 | 0.00% | €9.14 | €9.14 | €9.14 | 218 |
| 2026-08-20 | €9.14 | -1.30% | €9.32 | €9.32 | €8.96 | 3.29K |
| 2026-08-19 | €9.26 | +1.09% | €9.10 | €9.26 | €9.10 | 15.61K |
| 2026-08-18 | €9.16 | -1.51% | €9.18 | €9.18 | €9.10 | 3.03K |
| 2026-08-17 | €9.30 | 0.00% | €9.40 | €9.46 | €9.18 | 1.17K |
| 2026-08-14 | €9.30 | -1.06% | €9.30 | €9.30 | €9.24 | 2.16K |
| 2026-08-13 | €9.40 | 0.00% | €9.44 | €9.44 | €9.26 | 4.94K |
| 2026-08-12 | €9.40 | -0.21% | €9.38 | €9.40 | €9.38 | 315 |
| 2026-08-11 | €9.42 | +0.43% | €9.26 | €9.42 | €9.26 | 2.11K |
| 2026-08-10 | €9.38 | +1.74% | €9.38 | €9.38 | €9.38 | 137 |
| 2026-08-07 | €9.22 | -0.86% | €9.24 | €9.32 | €9.22 | 5.70K |
| 2026-08-06 | €9.30 | +1.31% | €9.30 | €9.32 | €9.22 | 18.71K |
| 2026-08-05 | €9.18 | 0.00% | €9.18 | €9.26 | €9.16 | 4.78K |
| 2026-08-04 | €9.18 | -0.22% | €9.14 | €9.22 | €9.14 | 2.01K |
| 2026-08-03 | €9.20 | 0.00% | €9.16 | €9.20 | €9.10 | 7.34K |
| 2026-07-31 | €9.20 | +2.00% | €9.00 | €9.20 | €9.00 | 11.52K |
| 2026-07-30 | €9.02 | 0.00% | €8.94 | €9.06 | €8.90 | 9.53K |
| 2026-07-29 | €9.02 | -1.74% | €9.02 | €9.08 | €8.94 | 4.49K |
| 2026-07-28 | €9.18 | +1.32% | €9.00 | €9.18 | €8.96 | 4.08K |
| 2026-07-27 | €9.06 | -1.09% | €9.14 | €9.14 | €8.92 | 4.34K |
| 2026-07-24 | €9.16 | +0.66% | €9.10 | €9.18 | €9.02 | 2.95K |
| 2026-07-23 | €9.10 | +0.89% | €9.02 | €9.10 | €8.94 | 6.08K |
| 2026-07-22 | €9.02 | -1.96% | €9.24 | €9.24 | €8.92 | 11.44K |
| 2026-07-21 | €9.20 | +0.66% | €9.20 | €9.26 | €8.90 | 5.66K |
| 2026-07-20 | €9.14 | -0.22% | €9.16 | €9.24 | €9.14 | 3.01K |
| 2026-07-17 | €9.16 | -2.35% | €9.20 | €9.22 | €9.16 | 935 |
| 2026-07-16 | €9.38 | +1.08% | €9.30 | €9.46 | €9.28 | 10.84K |
| 2026-07-15 | €9.28 | -0.64% | €9.14 | €9.30 | €8.96 | 11.97K |
| 2026-07-14 | €9.34 | -4.50% | €9.88 | €9.88 | €9.34 | 22.58K |
| 2026-07-13 | €9.78 | +0.41% | €10.10 | €10.10 | €9.56 | 3.51K |
| 2026-07-10 | €9.74 | -0.61% | €9.82 | €9.82 | €9.54 | 8.48K |
| 2026-07-09 | €9.80 | -0.61% | €9.86 | €9.96 | €9.78 | 7.71K |
| 2026-07-08 | €9.86 | -0.60% | €9.68 | €9.90 | €9.68 | 4.16K |
| 2026-07-07 | €9.92 | 0.00% | €9.80 | €9.92 | €9.62 | 2.91K |
| 2026-07-06 | €9.92 | +1.85% | €9.80 | €9.94 | €9.76 | 23.59K |
| 2026-07-03 | €9.74 | +5.18% | €9.36 | €9.74 | €9.22 | 14.78K |
| 2026-07-02 | €9.26 | -0.64% | €9.38 | €9.38 | €9.26 | 2.68K |
| 2026-07-01 | €9.32 | +1.08% | €9.16 | €9.32 | €9.16 | 10.39K |
| 2026-06-30 | €9.22 | -1.71% | €9.22 | €9.26 | €9.20 | 7.95K |
| 2026-06-29 | €9.38 | -0.21% | €9.38 | €9.40 | €9.38 | 694 |
| 2026-06-26 | €9.40 | +0.43% | €9.30 | €9.40 | €9.24 | 8.73K |
| 2026-06-25 | €9.36 | +1.74% | €9.22 | €9.38 | €9.16 | 19.39K |
| 2026-06-24 | €9.20 | -0.22% | €9.24 | €9.24 | €9.12 | 13.33K |
| 2026-06-23 | €9.22 | +0.22% | €9.04 | €9.24 | €9.04 | 3.33K |
| 2026-06-22 | €9.20 | +0.44% | €9.16 | €9.24 | €8.96 | 13.90K |
| 2026-06-19 | €9.16 | -0.87% | €9.28 | €9.34 | €9.14 | 14.01K |
| 2026-06-18 | €9.24 | +4.29% | €9.22 | €9.36 | €9.20 | 54.44K |
| 2026-06-17 | €8.86 | -0.67% | €8.92 | €8.92 | €8.80 | 3.67K |
| 2026-06-16 | €8.92 | -1.98% | €8.96 | €8.96 | €8.82 | 5.35K |
| 2026-06-15 | €9.10 | 0.00% | €9.08 | €9.10 | €8.88 | 9.88K |
| 2026-06-12 | €9.10 | +1.11% | €9.20 | €9.20 | €8.90 | 6.00K |
| 2026-06-11 | €9.00 | +0.22% | €8.96 | €9.00 | €8.94 | 4.62K |
| 2026-06-10 | €8.98 | -0.22% | €8.84 | €9.08 | €8.82 | 2.25K |
| 2026-06-09 | €9.00 | 0.00% | €8.90 | €9.00 | €8.90 | 76.90K |
| 2026-06-08 | €9.00 | -0.66% | €9.00 | €9.02 | €8.90 | 3.80K |
| 2026-06-05 | €9.06 | 0.00% | €9.20 | €9.20 | €9.06 | 154 |
| 2026-06-04 | €9.06 | -0.22% | €9.02 | €9.06 | €9.02 | 1.65K |
| 2026-06-03 | €9.08 | -1.94% | €9.04 | €9.10 | €9.02 | 14.59K |
| 2026-06-02 | €9.26 | +2.66% | €8.86 | €9.26 | €8.86 | 2.72K |
| 2026-06-01 | €9.02 | -1.96% | €9.16 | €9.16 | €8.98 | 3.39K |
| 2026-05-29 | €9.20 | +0.66% | €9.14 | €9.20 | €9.14 | 8.97K |