innoscripta SE (ETR:1INN)
Germany · Delayed Price · Currency is EUR 49.40
+1.15 (2.38%)
At close: Oct 23, 2026
innoscripta SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.30 | 49.95 | 48.00 | 49.40 | 49.40 | 2.38% | 19,276 |
| Oct 22, 2026 | 45.75 | 49.05 | 45.20 | 48.25 | 48.25 | 5.58% | 20,144 |
| Oct 21, 2026 | 43.50 | 47.00 | 42.70 | 45.70 | 45.70 | 5.06% | 32,758 |
| Oct 20, 2026 | 44.85 | 45.80 | 43.05 | 43.50 | 43.50 | -2.58% | 10,753 |
| Oct 19, 2026 | 43.60 | 45.00 | 43.20 | 44.65 | 44.65 | 2.41% | 8,224 |
| Oct 16, 2026 | 42.60 | 44.10 | 42.35 | 43.60 | 43.60 | 2.47% | 10,341 |
| Oct 15, 2026 | 43.45 | 43.45 | 41.70 | 42.55 | 42.55 | -3.62% | 8,576 |
| Oct 14, 2026 | 42.95 | 45.00 | 41.80 | 44.15 | 44.15 | 3.88% | 22,078 |
| Oct 13, 2026 | 40.65 | 43.35 | 40.65 | 42.50 | 42.50 | 4.68% | 7,639 |
| Oct 12, 2026 | 40.50 | 41.70 | 39.20 | 40.60 | 40.60 | -0.37% | 18,901 |
| Oct 9, 2026 | 42.55 | 42.60 | 39.95 | 40.75 | 40.75 | -5.23% | 18,949 |
| Oct 8, 2026 | 43.35 | 45.20 | 42.30 | 43.00 | 43.00 | 2.38% | 19,236 |
| Oct 7, 2026 | 43.15 | 45.00 | 41.55 | 42.00 | 42.00 | -5.30% | 46,295 |
| Oct 6, 2026 | 45.00 | 46.35 | 43.45 | 44.35 | 44.35 | -4.83% | 43,272 |
| Oct 5, 2026 | 41.00 | 48.45 | 41.00 | 46.60 | 46.60 | 43.61% | 106,877 |
| 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 |