Intellicheck, Inc. (BST:J5L1)
Germany · Delayed Price · Currency is EUR 3.600
-0.040 (-1.10%)
At close: May 19, 2026
BST:J5L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.48 | 3.72 | 3.44 | 3.64 | 3.64 | 2.82% | - |
| May 15, 2026 | 3.84 | 3.84 | 3.52 | 3.54 | 3.54 | -9.69% | 500 |
| May 14, 2026 | 3.74 | 4.02 | 3.68 | 3.92 | 3.92 | 4.81% | - |
| May 13, 2026 | 6.05 | 6.15 | 3.66 | 3.74 | 3.74 | -39.19% | 2,333 |
| May 12, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | -0.81% | - |
| May 11, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | -0.80% | - |
| May 8, 2026 | 6.50 | 6.50 | 6.20 | 6.25 | 6.25 | -5.30% | - |
| May 7, 2026 | 6.50 | 6.70 | 6.40 | 6.60 | 6.60 | 0.76% | 3,076 |
| May 6, 2026 | 6.80 | 6.95 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| May 5, 2026 | 6.65 | 6.90 | 6.60 | 6.85 | 6.85 | 2.24% | - |
| May 4, 2026 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 30, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 400 |
| Apr 29, 2026 | 6.85 | 6.85 | 6.60 | 6.80 | 6.80 | -1.45% | 300 |
| Apr 28, 2026 | 6.65 | 6.95 | 6.65 | 6.90 | 6.90 | 2.99% | - |
| Apr 27, 2026 | 6.75 | 7.00 | 6.65 | 6.70 | 6.70 | -1.47% | - |
| Apr 24, 2026 | 7.25 | 7.30 | 6.80 | 6.80 | 6.80 | -8.11% | 1,600 |
| Apr 23, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Apr 22, 2026 | 7.30 | 7.70 | 7.25 | 7.65 | 7.65 | 3.38% | - |
| Apr 21, 2026 | 7.15 | 7.50 | 7.15 | 7.40 | 7.40 | 2.78% | - |
| Apr 20, 2026 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | - | - |
| Apr 17, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 3.60% | - |
| Apr 16, 2026 | 6.80 | 7.15 | 6.75 | 6.95 | 6.95 | 0.72% | - |
| Apr 15, 2026 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Apr 14, 2026 | 6.85 | 7.20 | 6.85 | 7.10 | 7.10 | 2.16% | - |
| Apr 13, 2026 | 6.35 | 6.95 | 6.35 | 6.95 | 6.95 | 6.92% | - |
| Apr 10, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Apr 9, 2026 | 6.60 | 6.70 | 6.45 | 6.65 | 6.65 | - | - |
| Apr 8, 2026 | 6.90 | 7.00 | 6.60 | 6.65 | 6.65 | -2.21% | 300 |
| Apr 7, 2026 | 6.55 | 7.10 | 6.40 | 6.80 | 6.80 | 8.80% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Apr 1, 2026 | 5.95 | 6.60 | 5.95 | 6.45 | 6.45 | 7.50% | - |
| Mar 31, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 29.31% | - |
| Mar 30, 2026 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 2.20% | - |
| Mar 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Mar 26, 2026 | 4.68 | 4.80 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Mar 25, 2026 | 4.76 | 4.92 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Mar 24, 2026 | 4.72 | 4.86 | 4.70 | 4.74 | 4.74 | 0.42% | - |
| Mar 23, 2026 | 4.68 | 4.92 | 4.52 | 4.72 | 4.72 | 1.72% | - |
| Mar 20, 2026 | 4.66 | 4.90 | 4.62 | 4.64 | 4.64 | 11.00% | - |
| Mar 19, 2026 | 4.24 | 4.24 | 4.08 | 4.18 | 4.18 | -0.95% | - |
| Mar 18, 2026 | 4.26 | 4.26 | 4.10 | 4.22 | 4.22 | - | - |
| Mar 17, 2026 | 4.24 | 4.32 | 4.20 | 4.22 | 4.22 | -0.47% | - |
| Mar 16, 2026 | 4.08 | 4.32 | 4.04 | 4.24 | 4.24 | 4.95% | - |
| Mar 13, 2026 | 4.06 | 4.12 | 4.00 | 4.04 | 4.04 | - | - |
| Mar 12, 2026 | 4.00 | 4.16 | 3.98 | 4.04 | 4.04 | 1.00% | - |
| Mar 11, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Mar 10, 2026 | 4.04 | 4.14 | 4.02 | 4.08 | 4.08 | -0.49% | - |
| Mar 9, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | -0.97% | - |
| Mar 6, 2026 | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Mar 5, 2026 | 4.30 | 4.34 | 4.12 | 4.24 | 4.24 | -1.85% | - |