innoscripta SE (ETR:1INN)
Germany · Delayed Price · Currency is EUR 82.40
-4.00 (-4.63%)
At close: Aug 24, 2026
innoscripta SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 75.40 | 78.00 | 72.10 | 77.80 | 77.80 | 3.32% | 9,434 |
| Jul 2, 2026 | 80.30 | 80.30 | 75.30 | 75.30 | 75.30 | -5.99% | 3,758 |
| Jul 1, 2026 | 77.60 | 81.30 | 77.20 | 80.10 | 80.10 | 4.71% | 5,633 |
| Jun 30, 2026 | 80.50 | 80.50 | 76.50 | 76.50 | 76.50 | -3.41% | 3,482 |
| Jun 29, 2026 | 79.20 | 81.30 | 79.10 | 79.20 | 79.20 | 0.64% | 10,094 |
| Jun 26, 2026 | 75.00 | 80.40 | 75.00 | 78.70 | 78.70 | 4.10% | 13,632 |
| Jun 25, 2026 | 76.40 | 76.80 | 73.80 | 75.60 | 75.60 | -0.53% | 4,045 |
| Jun 24, 2026 | 76.30 | 77.40 | 75.00 | 76.00 | 76.00 | -0.13% | 3,260 |
| Jun 23, 2026 | 76.00 | 78.50 | 75.50 | 76.10 | 76.10 | 0.79% | 3,238 |
| Jun 22, 2026 | 76.80 | 77.10 | 74.60 | 75.50 | 75.50 | -1.56% | 3,125 |
| Jun 19, 2026 | 78.60 | 78.90 | 76.10 | 76.70 | 76.70 | -2.54% | 3,944 |
| Jun 18, 2026 | 81.00 | 81.00 | 77.30 | 78.70 | 78.70 | 0.25% | 5,298 |
| Jun 17, 2026 | 77.60 | 79.30 | 77.50 | 78.50 | 78.50 | 1.29% | 2,491 |
| Jun 16, 2026 | 80.30 | 80.30 | 77.20 | 77.50 | 77.50 | -2.88% | 4,294 |