innoscripta SE (ETR:1INN)
Germany · Delayed Price · Currency is EUR 32.45
-4.80 (-12.89%)
At close: Oct 2, 2026
innoscripta SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 37.65 | 38.40 | 31.10 | 32.45 | 32.45 | -12.89% | 150,084 |
| Oct 1, 2026 | 85.30 | 87.50 | 37.00 | 37.25 | 37.25 | -57.96% | 228,177 |
| Sep 30, 2026 | 89.00 | 89.00 | 87.40 | 88.60 | 88.60 | 0.11% | 1,791 |
| Sep 29, 2026 | 88.70 | 89.60 | 87.70 | 88.50 | 88.50 | 0.23% | 2,528 |
| Sep 28, 2026 | 86.10 | 89.80 | 85.00 | 88.30 | 88.30 | 3.40% | 19,205 |
| Sep 25, 2026 | 85.60 | 86.70 | 84.70 | 85.40 | 85.40 | 1.18% | 2,750 |
| Sep 24, 2026 | 85.90 | 87.60 | 84.40 | 84.40 | 84.40 | -3.32% | 4,113 |
| Sep 23, 2026 | 86.00 | 88.00 | 84.80 | 87.30 | 87.30 | 3.44% | 6,544 |
| Sep 22, 2026 | 88.00 | 88.20 | 83.50 | 84.40 | 84.40 | -3.32% | 6,638 |
| Sep 21, 2026 | 87.40 | 89.90 | 87.30 | 87.30 | 87.30 | 0.58% | 6,771 |
| Sep 18, 2026 | 86.80 | 89.50 | 86.10 | 86.80 | 86.80 | - | 9,470 |
| Sep 17, 2026 | 83.20 | 87.90 | 82.30 | 86.80 | 86.80 | 4.33% | 8,421 |
| Sep 16, 2026 | 83.10 | 84.10 | 81.80 | 83.20 | 83.20 | 0.48% | 4,207 |
| Sep 15, 2026 | 81.70 | 83.40 | 80.30 | 82.80 | 82.80 | 0.98% | 4,487 |
| Sep 14, 2026 | 80.50 | 83.00 | 79.60 | 82.00 | 82.00 | 2.63% | 5,595 |
| Sep 11, 2026 | 81.70 | 82.60 | 79.00 | 79.90 | 79.90 | -1.36% | 2,597 |
| Sep 10, 2026 | 80.40 | 82.10 | 80.20 | 81.00 | 81.00 | -0.37% | 3,016 |
| Sep 9, 2026 | 81.40 | 82.20 | 79.90 | 81.30 | 81.30 | 1.12% | 3,816 |
| Sep 8, 2026 | 82.30 | 82.90 | 80.00 | 80.40 | 80.40 | -1.59% | 6,231 |
| Sep 7, 2026 | 82.00 | 82.70 | 80.70 | 81.70 | 81.70 | 0.37% | 5,766 |
| Sep 4, 2026 | 81.50 | 82.00 | 79.90 | 81.40 | 81.40 | -0.25% | 4,855 |
| Sep 3, 2026 | 82.20 | 84.40 | 81.10 | 81.60 | 81.60 | 1.87% | 7,596 |
| Sep 2, 2026 | 79.80 | 81.90 | 78.00 | 80.10 | 80.10 | 0.12% | 7,256 |
| Sep 1, 2026 | 85.10 | 86.00 | 80.00 | 80.00 | 80.00 | -5.33% | 11,724 |
| Aug 31, 2026 | 75.90 | 84.50 | 75.90 | 84.50 | 84.50 | 10.17% | 14,603 |
| Aug 28, 2026 | 77.00 | 77.50 | 76.10 | 76.70 | 76.70 | - | 6,724 |
| Aug 27, 2026 | 76.20 | 79.00 | 76.00 | 76.70 | 76.70 | 2.95% | 14,355 |
| Aug 26, 2026 | 74.90 | 76.90 | 71.80 | 74.50 | 74.50 | -0.53% | 30,927 |
| Aug 25, 2026 | 78.00 | 78.00 | 71.50 | 74.90 | 74.90 | -9.10% | 43,927 |
| Aug 24, 2026 | 87.40 | 88.00 | 81.10 | 82.40 | 82.40 | -4.63% | 7,716 |
| Aug 21, 2026 | 83.60 | 86.40 | 81.10 | 86.40 | 86.40 | 4.85% | 3,806 |
| Aug 20, 2026 | 83.60 | 84.50 | 82.10 | 82.40 | 82.40 | -2.49% | 2,294 |
| Aug 19, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 2.55% | 3,208 |
| Aug 18, 2026 | 83.80 | 83.80 | 80.40 | 82.40 | 82.40 | -0.72% | 5,493 |
| Aug 17, 2026 | 81.70 | 84.40 | 81.10 | 83.00 | 83.00 | 1.97% | 6,483 |
| Aug 14, 2026 | 80.90 | 83.90 | 80.60 | 81.40 | 81.40 | 2.13% | 3,923 |
| Aug 13, 2026 | 80.30 | 80.50 | 78.10 | 79.70 | 79.70 | 0.25% | 2,589 |
| Aug 12, 2026 | 78.90 | 81.20 | 78.90 | 79.50 | 79.50 | 0.38% | 4,231 |
| Aug 11, 2026 | 82.20 | 82.90 | 78.50 | 79.20 | 79.20 | -3.77% | 2,919 |
| Aug 10, 2026 | 77.00 | 83.00 | 77.00 | 82.30 | 82.30 | 3.00% | 6,148 |
| Aug 7, 2026 | 77.00 | 80.40 | 77.00 | 79.90 | 79.90 | 4.17% | 6,430 |
| Aug 6, 2026 | 77.00 | 77.00 | 75.70 | 76.70 | 76.70 | -0.39% | 1,957 |
| Aug 5, 2026 | 76.00 | 77.60 | 76.00 | 77.00 | 77.00 | 1.05% | 3,678 |
| Aug 4, 2026 | 76.00 | 76.20 | 74.40 | 76.20 | 76.20 | 0.93% | 5,037 |
| Aug 3, 2026 | 72.40 | 76.00 | 71.00 | 75.50 | 75.50 | 4.28% | 18,375 |
| Jul 31, 2026 | 74.80 | 75.20 | 72.00 | 72.40 | 72.40 | -3.21% | 13,390 |
| Jul 30, 2026 | 76.30 | 76.30 | 73.50 | 74.80 | 74.80 | -2.48% | 19,839 |
| Jul 29, 2026 | 75.60 | 77.50 | 75.40 | 76.70 | 76.70 | 2.27% | 10,984 |
| Jul 28, 2026 | 74.00 | 75.70 | 73.20 | 75.00 | 75.00 | 0.27% | 4,139 |
| Jul 27, 2026 | 72.50 | 76.20 | 72.50 | 74.80 | 74.80 | 1.91% | 6,458 |