Skip to main content
logo
Intellicheck, Inc. (BST:J5L1)
Germany flag Germany · Delayed Price · Currency is EUR
2.060
+0.020 (0.98%)
At close: Oct 30, 2026

BST:J5L1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.062.062.042.062.060.98%-
Oct 29, 20262.182.202.042.042.04-6.42%-
Oct 28, 20262.202.242.142.182.18-2.68%-
Oct 27, 20262.202.242.182.242.241.82%-
Oct 26, 20262.182.222.142.202.201.85%-
Oct 23, 20262.102.242.082.162.161.89%-
Oct 22, 20261.972.141.972.122.126.00%-
Oct 21, 20261.952.001.942.002.002.56%-
Oct 20, 20261.891.961.891.951.952.09%-
Oct 19, 20261.881.931.871.911.911.06%-
Oct 16, 20261.961.971.891.891.89-4.55%-
Oct 15, 20261.962.001.961.981.98-1.00%-
Oct 14, 20262.022.041.972.002.00-1.96%-
Oct 13, 20262.022.041.992.042.04--
Oct 12, 20262.022.041.992.042.040.99%-
Oct 9, 20262.022.021.982.022.02--
Oct 8, 20261.972.061.952.022.023.06%-
Oct 7, 20262.022.041.961.961.96-2.97%-
Oct 6, 20261.982.041.982.022.021.00%-
Oct 5, 20261.992.041.992.002.00--
Oct 2, 20261.992.021.992.002.00-0.99%-
Oct 1, 20262.002.021.992.022.02--
Sep 30, 20262.042.062.022.022.02-0.98%-
Sep 29, 20262.022.062.022.042.04-0.97%-
Sep 28, 20262.062.082.062.062.06-1.90%-
Sep 25, 20262.082.122.082.102.100.96%-
Sep 24, 20262.022.082.022.082.080.97%-
Sep 23, 20262.102.122.062.062.061.98%-
Sep 22, 20262.022.062.022.022.02-0.98%-
Sep 21, 20262.022.082.022.042.04--
Sep 18, 20262.042.102.042.042.04-0.97%-
Sep 17, 20262.062.102.042.062.06--
Sep 16, 20262.082.102.042.062.06-1.90%-
Sep 15, 20262.182.182.102.102.10-4.55%-
Sep 14, 20262.222.222.182.202.20-0.90%-
Sep 11, 20262.242.262.162.222.22-0.89%-
Sep 10, 20262.242.282.242.242.24-1.75%-
Sep 9, 20262.302.342.282.282.28-2.56%-
Sep 8, 20262.342.402.342.342.34--
Sep 7, 20262.362.362.342.342.34-2.50%-
Sep 4, 20262.442.442.402.402.40-2.44%-
Sep 3, 20262.322.462.302.462.466.96%-
Sep 2, 20262.322.362.242.302.30-1.71%-
Sep 1, 20262.342.382.302.342.34-1.68%-
Aug 31, 20262.402.462.382.382.38-2.46%-
Aug 28, 20262.402.442.402.442.44--
Aug 27, 20262.422.462.402.442.44-0.81%-
Aug 26, 20262.442.482.422.462.460.82%-
Aug 25, 20262.442.462.422.442.44-0.81%-
Aug 24, 20262.482.502.442.462.46-1.60%-