innoscripta SE (ETR:1INN)
Germany · Delayed Price · Currency is EUR 79.90
-1.10 (-1.36%)
At close: Sep 11, 2026
innoscripta SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 72.30 | 74.00 | 72.10 | 73.40 | 73.40 | 1.24% | 3,055 |
| Jul 23, 2026 | 74.00 | 74.00 | 72.00 | 72.50 | 72.50 | -0.82% | 3,191 |
| Jul 22, 2026 | 73.10 | 74.30 | 72.00 | 73.10 | 73.10 | 0.27% | 3,873 |
| Jul 21, 2026 | 73.80 | 74.80 | 72.00 | 72.90 | 72.90 | -0.14% | 2,336 |
| Jul 20, 2026 | 73.00 | 75.00 | 72.80 | 73.00 | 73.00 | 0.27% | 4,849 |
| Jul 17, 2026 | 73.70 | 74.70 | 72.00 | 72.80 | 72.80 | -1.75% | 4,701 |
| Jul 16, 2026 | 73.10 | 75.60 | 72.00 | 74.10 | 74.10 | 1.51% | 5,960 |
| Jul 15, 2026 | 72.70 | 73.40 | 72.00 | 73.00 | 73.00 | 0.41% | 3,127 |
| Jul 14, 2026 | 72.80 | 73.70 | 70.00 | 72.70 | 72.70 | -0.82% | 3,947 |
| Jul 13, 2026 | 71.50 | 74.50 | 70.70 | 73.30 | 73.30 | 2.37% | 4,017 |
| Jul 10, 2026 | 73.50 | 73.60 | 71.00 | 71.60 | 71.60 | -3.24% | 4,020 |
| Jul 9, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 3.35% | 4,191 |
| Jul 8, 2026 | 74.20 | 74.20 | 71.20 | 71.60 | 71.60 | -4.41% | 4,850 |
| Jul 7, 2026 | 77.00 | 77.00 | 74.10 | 74.90 | 74.90 | -3.35% | 3,369 |
| Jul 6, 2026 | 78.00 | 78.00 | 75.70 | 77.50 | 77.50 | -0.39% | 5,744 |