innoscripta SE (ETR:1INN)
Germany · Delayed Price · Currency is EUR 68.20
+4.80 (7.57%)
At close: Mar 31, 2026
innoscripta SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 63.60 | 70.20 | 63.60 | 68.20 | 68.20 | 7.57% | 13,834 |
| Mar 30, 2026 | 63.30 | 65.70 | 61.10 | 63.40 | 63.40 | 0.32% | 7,749 |
| Mar 27, 2026 | 64.10 | 65.40 | 62.60 | 63.20 | 63.20 | -2.77% | 8,016 |
| Mar 26, 2026 | 64.80 | 67.40 | 62.90 | 65.00 | 65.00 | -0.31% | 7,208 |
| Mar 25, 2026 | 65.40 | 67.10 | 64.30 | 65.20 | 65.20 | - | 6,871 |
| Mar 24, 2026 | 66.90 | 67.50 | 65.20 | 65.20 | 65.20 | -1.95% | 10,737 |
| Mar 23, 2026 | 67.20 | 70.00 | 66.00 | 66.50 | 66.50 | -2.35% | 7,611 |
| Mar 20, 2026 | 70.70 | 70.70 | 66.90 | 68.10 | 68.10 | -2.30% | 7,768 |
| Mar 19, 2026 | 70.00 | 70.50 | 68.10 | 69.70 | 69.70 | -1.27% | 8,172 |
| Mar 18, 2026 | 70.80 | 73.60 | 70.20 | 70.60 | 70.60 | -1.81% | 5,065 |
| Mar 17, 2026 | 72.10 | 73.10 | 70.20 | 71.90 | 71.90 | -0.42% | 6,074 |
| Mar 16, 2026 | 72.00 | 75.00 | 69.90 | 72.20 | 72.20 | -1.10% | 12,553 |
| Mar 13, 2026 | 73.70 | 75.20 | 70.90 | 73.00 | 73.00 | -2.01% | 9,520 |
| Mar 12, 2026 | 74.40 | 75.70 | 72.90 | 74.50 | 74.50 | -1.19% | 5,960 |
| Mar 11, 2026 | 73.90 | 77.10 | 71.10 | 75.40 | 75.40 | 1.34% | 9,393 |
| Mar 10, 2026 | 76.00 | 76.00 | 71.00 | 74.40 | 74.40 | -0.93% | 10,812 |
| Mar 9, 2026 | 74.60 | 77.40 | 74.60 | 75.10 | 75.10 | -4.21% | 10,086 |
| Mar 6, 2026 | 77.40 | 80.40 | 77.00 | 78.40 | 78.40 | 1.16% | 17,599 |
| Mar 5, 2026 | 76.80 | 79.70 | 76.40 | 77.50 | 77.50 | 1.71% | 15,894 |
| Mar 4, 2026 | 75.00 | 76.20 | 73.40 | 76.20 | 76.20 | 1.87% | 10,173 |
| Mar 3, 2026 | 72.50 | 74.80 | 70.90 | 74.80 | 74.80 | 1.08% | 7,152 |
| Mar 2, 2026 | 71.10 | 75.00 | 68.60 | 74.00 | 74.00 | 3.64% | 13,117 |
| Feb 27, 2026 | 70.90 | 71.50 | 68.10 | 71.40 | 71.40 | 0.71% | 13,351 |
| Feb 26, 2026 | 69.80 | 71.40 | 67.60 | 70.90 | 70.90 | 4.26% | 15,049 |
| Feb 25, 2026 | 62.60 | 68.80 | 62.60 | 68.00 | 68.00 | 8.80% | 21,904 |
| Feb 24, 2026 | 67.00 | 67.00 | 61.50 | 62.50 | 62.50 | -6.72% | 20,899 |
| Feb 23, 2026 | 69.00 | 69.50 | 66.90 | 67.00 | 67.00 | 0.60% | 12,732 |
| Feb 20, 2026 | 68.70 | 68.90 | 62.20 | 66.60 | 66.60 | -3.90% | 19,528 |
| Feb 19, 2026 | 65.50 | 71.90 | 65.50 | 69.30 | 69.30 | 5.80% | 13,599 |
| Feb 18, 2026 | 63.60 | 66.60 | 63.50 | 65.50 | 65.50 | 2.50% | 11,638 |
| Feb 17, 2026 | 63.50 | 64.70 | 63.00 | 63.90 | 63.90 | -0.93% | 5,502 |
| Feb 16, 2026 | 66.40 | 66.40 | 63.60 | 64.50 | 64.50 | -1.98% | 6,926 |
| Feb 13, 2026 | 63.60 | 66.40 | 63.10 | 65.80 | 65.80 | 2.81% | 11,454 |
| Feb 12, 2026 | 67.00 | 67.00 | 61.30 | 64.00 | 64.00 | -2.74% | 19,090 |
| Feb 11, 2026 | 68.80 | 69.30 | 64.00 | 65.80 | 65.80 | -5.05% | 15,169 |
| Feb 10, 2026 | 72.80 | 73.00 | 69.30 | 69.30 | 69.30 | -4.81% | 7,809 |
| Feb 9, 2026 | 72.90 | 75.00 | 70.50 | 72.80 | 72.80 | 1.39% | 10,324 |
| Feb 6, 2026 | 73.20 | 74.30 | 69.90 | 71.80 | 71.80 | -5.77% | 21,369 |
| Feb 5, 2026 | 80.60 | 81.30 | 70.20 | 76.20 | 76.20 | -6.04% | 38,089 |
| Feb 4, 2026 | 93.00 | 93.00 | 80.80 | 81.10 | 81.10 | -13.17% | 26,678 |
| Feb 3, 2026 | 91.80 | 94.80 | 90.90 | 93.40 | 93.40 | 2.86% | 8,201 |
| Feb 2, 2026 | 89.00 | 93.40 | 88.30 | 90.80 | 90.80 | 1.23% | 14,363 |
| Jan 30, 2026 | 87.10 | 91.10 | 87.10 | 89.70 | 89.70 | 2.05% | 6,334 |
| Jan 29, 2026 | 89.90 | 90.70 | 86.70 | 87.90 | 87.90 | -3.62% | 11,418 |
| Jan 28, 2026 | 87.60 | 92.60 | 87.60 | 91.20 | 91.20 | 5.43% | 22,947 |
| Jan 27, 2026 | 90.50 | 93.50 | 84.00 | 86.50 | 86.50 | -1.48% | 26,320 |
| Jan 26, 2026 | 89.40 | 90.30 | 85.00 | 87.80 | 87.80 | -0.23% | 5,721 |
| Jan 23, 2026 | 81.90 | 89.60 | 81.90 | 88.00 | 88.00 | 7.58% | 28,364 |
| Jan 22, 2026 | 82.90 | 83.40 | 80.50 | 81.80 | 81.80 | -0.24% | 18,487 |
| Jan 21, 2026 | 84.60 | 84.90 | 80.40 | 82.00 | 82.00 | -1.20% | 15,248 |