Intellicheck, Inc. (BST:J5L1)
Germany · Delayed Price · Currency is EUR 3.240
-0.120 (-3.57%)
At close: Aug 10, 2026
BST:J5L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.34 | 3.40 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Aug 7, 2026 | 3.22 | 3.42 | 3.22 | 3.36 | 3.36 | 2.44% | - |
| Aug 6, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Aug 5, 2026 | 3.32 | 3.40 | 3.26 | 3.30 | 3.30 | -1.79% | - |
| Aug 4, 2026 | 3.24 | 3.38 | 3.20 | 3.36 | 3.36 | 1.82% | - |
| Aug 3, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 5.77% | - |
| Jul 31, 2026 | 3.16 | 3.22 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Jul 30, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | - |
| Jul 29, 2026 | 3.14 | 3.26 | 3.12 | 3.22 | 3.22 | 1.26% | - |
| Jul 28, 2026 | 3.14 | 3.24 | 3.14 | 3.18 | 3.18 | -0.63% | - |
| Jul 27, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | - | - |
| Jul 24, 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | -0.62% | - |
| Jul 23, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | - |
| Jul 22, 2026 | 3.30 | 3.32 | 3.20 | 3.24 | 3.24 | -4.14% | - |
| Jul 21, 2026 | 3.32 | 3.40 | 3.28 | 3.38 | 3.38 | 0.60% | - |
| Jul 20, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 3.07% | - |
| Jul 17, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -0.61% | - |
| Jul 16, 2026 | 3.28 | 3.42 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Jul 15, 2026 | 3.50 | 3.64 | 3.40 | 3.42 | 3.42 | -4.47% | - |
| Jul 14, 2026 | 3.54 | 3.68 | 3.52 | 3.58 | 3.58 | -0.56% | - |
| Jul 13, 2026 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | - | - |
| Jul 10, 2026 | 3.56 | 3.64 | 3.52 | 3.60 | 3.60 | - | - |
| Jul 9, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | -1.10% | - |
| Jul 8, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | -2.15% | - |
| Jul 7, 2026 | 3.62 | 3.80 | 3.62 | 3.72 | 3.72 | 1.64% | - |
| Jul 6, 2026 | 3.58 | 3.72 | 3.58 | 3.66 | 3.66 | 2.81% | - |
| Jul 3, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Jul 2, 2026 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Jul 1, 2026 | 3.52 | 3.66 | 3.52 | 3.64 | 3.64 | 1.68% | - |
| Jun 30, 2026 | 3.70 | 3.74 | 3.56 | 3.58 | 3.58 | -3.76% | - |
| Jun 29, 2026 | 3.76 | 3.82 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Jun 26, 2026 | 3.50 | 3.80 | 3.48 | 3.80 | 3.80 | 7.34% | - |
| Jun 25, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Jun 24, 2026 | 3.64 | 3.68 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jun 23, 2026 | 3.54 | 3.76 | 3.52 | 3.68 | 3.68 | 2.79% | - |
| Jun 22, 2026 | 3.50 | 3.62 | 3.50 | 3.58 | 3.58 | 2.29% | - |
| Jun 19, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Jun 18, 2026 | 3.56 | 3.62 | 3.52 | 3.56 | 3.56 | -1.11% | - |
| Jun 17, 2026 | 3.54 | 3.66 | 3.52 | 3.60 | 3.60 | 1.12% | 10 |
| Jun 16, 2026 | 3.52 | 3.62 | 3.46 | 3.56 | 3.56 | -0.56% | - |
| Jun 15, 2026 | 3.50 | 3.70 | 3.50 | 3.58 | 3.58 | 1.13% | 10 |
| Jun 12, 2026 | 3.44 | 3.56 | 3.44 | 3.54 | 3.54 | 1.72% | 80 |
| Jun 11, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | - |
| Jun 10, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | -1.13% | - |
| Jun 9, 2026 | 3.54 | 3.62 | 3.42 | 3.54 | 3.54 | -1.67% | - |
| Jun 8, 2026 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | 0.56% | - |
| Jun 5, 2026 | 3.68 | 3.74 | 3.56 | 3.58 | 3.58 | -4.28% | - |
| Jun 4, 2026 | 3.54 | 3.78 | 3.50 | 3.74 | 3.74 | 3.89% | - |
| Jun 3, 2026 | 3.64 | 3.70 | 3.52 | 3.60 | 3.60 | -2.70% | - |
| Jun 2, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.70 | 0.54% | - |