Intellicheck, Inc. (BST:J5L1)
Germany · Delayed Price · Currency is EUR 2.040
-0.020 (-0.97%)
At close: Sep 18, 2026
BST:J5L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.04 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 17, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | - | - |
| Sep 16, 2026 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | - |
| Sep 15, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Sep 14, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | - |
| Sep 11, 2026 | 2.24 | 2.26 | 2.16 | 2.22 | 2.22 | -0.89% | - |
| Sep 10, 2026 | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 9, 2026 | 2.30 | 2.34 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Sep 8, 2026 | 2.34 | 2.40 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 7, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Sep 4, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Sep 3, 2026 | 2.32 | 2.46 | 2.30 | 2.46 | 2.46 | 6.96% | - |
| Sep 2, 2026 | 2.32 | 2.36 | 2.24 | 2.30 | 2.30 | -1.71% | - |
| Sep 1, 2026 | 2.34 | 2.38 | 2.30 | 2.34 | 2.34 | -1.68% | - |
| Aug 31, 2026 | 2.40 | 2.46 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Aug 28, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | - | - |
| Aug 27, 2026 | 2.42 | 2.46 | 2.40 | 2.44 | 2.44 | -0.81% | - |
| Aug 26, 2026 | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | 0.82% | - |
| Aug 25, 2026 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | -0.81% | - |
| Aug 24, 2026 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -1.60% | - |
| Aug 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Aug 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Aug 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Aug 18, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Aug 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.72% | - |
| Aug 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -16.77% | - |
| Aug 13, 2026 | 3.14 | 3.28 | 3.14 | 3.22 | 3.22 | 1.26% | - |
| Aug 12, 2026 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Aug 11, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | - |
| 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 | - | - |