AMS:ITKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.22	19.43	19.12	19.12	-	-1.92%	5,929
Mar 2, 2026	19.14	19.59	19.05	19.49	19.49	-0.49%	18,390
Feb 27, 2026	19.59	19.84	19.36	19.59	19.59	-0.83%	19,333
Feb 26, 2026	19.47	19.83	19.31	19.75	19.75	0.21%	4,735
Feb 25, 2026	19.69	19.82	19.55	19.71	19.71	-1.17%	7,458
Feb 24, 2026	19.88	20.02	19.86	19.94	19.94	-0.55%	2,562
Feb 23, 2026	20.11	20.11	20.00	20.05	20.05	0.86%	3,430
Feb 20, 2026	19.65	19.80	19.60	19.88	19.88	0.77%	7,107
Feb 19, 2026	20.08	20.08	19.51	19.73	19.73	-2.35%	12,721
Feb 18, 2026	20.27	20.44	20.04	20.21	20.21	0.92%	3,901
Feb 17, 2026	20.33	20.33	19.93	20.02	20.02	-1.28%	3,548
Feb 16, 2026	20.29	20.36	20.09	20.28	20.28	0.94%	3,611
Feb 13, 2026	20.10	20.16	20.02	20.09	20.09	0.20%	3,710
Feb 12, 2026	19.55	20.14	19.50	20.05	20.05	3.42%	13,756
Feb 11, 2026	19.20	19.50	19.20	19.39	19.39	0.26%	2,727
Feb 10, 2026	19.36	19.37	19.20	19.34	19.34	-0.93%	1,853
Feb 9, 2026	19.55	19.55	19.36	19.52	19.52	1.81%	5,287
Feb 6, 2026	19.05	19.22	19.02	19.17	19.17	-0.15%	2,411
Feb 5, 2026	19.74	19.74	19.10	19.20	19.20	-2.32%	4,392
Feb 4, 2026	19.87	19.87	19.63	19.66	19.66	-0.89%	10,979
Feb 3, 2026	19.78	19.90	19.57	19.83	19.83	1.13%	6,081
Feb 2, 2026	18.89	19.74	18.73	19.61	19.61	-0.13%	5,675
Jan 30, 2026	19.47	19.72	19.31	19.64	19.64	0.46%	8,677
Jan 29, 2026	19.32	19.89	19.29	19.55	19.55	2.71%	7,324
Jan 28, 2026	18.81	19.10	18.69	19.03	19.03	2.79%	3,713
Jan 27, 2026	18.93	18.93	18.52	18.52	18.52	-2.15%	1,533
Jan 26, 2026	18.61	18.91	18.56	18.92	18.92	0.70%	3,483
Jan 23, 2026	18.90	18.90	18.68	18.79	18.79	0.86%	1,505
Jan 22, 2026	18.77	18.77	18.35	18.63	18.63	0.71%	5,331
Jan 21, 2026	18.81	18.81	18.20	18.50	18.50	-2.15%	9,055
Jan 20, 2026	18.68	19.00	18.66	18.91	18.91	0.94%	11,029
Jan 19, 2026	18.71	18.98	18.71	18.73	18.73	0.26%	5,781
Jan 16, 2026	18.55	18.72	18.48	18.68	18.68	0.72%	4,024
Jan 15, 2026	18.28	18.55	18.08	18.55	18.55	1.98%	6,897
Jan 14, 2026	18.22	18.33	18.11	18.19	18.19	-0.20%	1,978
Jan 13, 2026	18.03	18.25	18.03	18.23	18.23	1.90%	3,944
Jan 12, 2026	17.98	18.08	17.81	17.89	17.89	0.81%	1,785
Jan 9, 2026	17.57	17.83	17.55	17.74	17.74	1.57%	3,870
Jan 8, 2026	17.36	17.51	17.24	17.47	17.47	-0.16%	7,005
Jan 7, 2026	17.53	17.54	16.76	17.50	17.50	0.18%	4,585
Jan 6, 2026	17.00	17.50	17.00	17.46	17.46	3.34%	6,515
Jan 5, 2026	16.61	16.95	16.61	16.90	16.90	2.74%	8,757
Jan 2, 2026	16.25	16.46	16.25	16.45	16.45	1.78%	2,690
Dec 31, 2025	16.33	16.34	16.12	16.16	16.16	0.80%	591
Dec 30, 2025	16.00	16.05	15.83	16.03	16.03	0.82%	2,035
Dec 29, 2025	15.96	16.06	15.79	15.90	15.90	-2.15%	12,728
Dec 24, 2025	16.09	16.33	16.09	16.25	16.25	0.58%	839
Dec 23, 2025	16.10	16.26	16.09	16.16	16.16	0.13%	1,502
Dec 22, 2025	16.08	16.30	16.07	16.14	16.14	-0.87%	1,101
Dec 19, 2025	16.34	16.34	16.24	16.28	16.28	0.36%	203