innoscripta SE (ETR:1INN)
Germany · Delayed Price · Currency is EUR 88.90
-0.30 (-0.34%)
At close: Jun 2, 2026
innoscripta SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 90.30 | 91.90 | 88.00 | 89.20 | 89.20 | -0.89% | 7,564 |
| May 29, 2026 | 87.00 | 92.30 | 86.30 | 90.00 | 90.00 | 3.81% | 16,685 |
| May 28, 2026 | 82.50 | 87.60 | 82.00 | 86.70 | 86.70 | 4.33% | 12,607 |
| May 27, 2026 | 83.40 | 84.50 | 80.50 | 83.10 | 83.10 | -0.24% | 11,162 |
| May 26, 2026 | 79.70 | 83.70 | 76.50 | 83.30 | 83.30 | 8.04% | 21,454 |
| May 25, 2026 | 78.20 | 78.20 | 75.10 | 77.10 | 77.10 | -0.52% | 2,978 |
| May 22, 2026 | 77.90 | 78.00 | 75.20 | 77.50 | 77.50 | 0.39% | 4,496 |
| May 21, 2026 | 78.00 | 79.30 | 76.40 | 77.20 | 77.20 | -1.03% | 3,434 |
| May 20, 2026 | 79.90 | 80.00 | 75.90 | 78.00 | 78.00 | -0.64% | 8,199 |
| May 19, 2026 | 75.60 | 80.50 | 75.20 | 78.50 | 78.50 | 4.81% | 13,373 |
| May 18, 2026 | 75.70 | 77.00 | 73.90 | 74.90 | 74.90 | 1.49% | 7,530 |
| May 15, 2026 | 70.30 | 75.00 | 69.90 | 73.80 | 73.80 | 5.43% | 10,375 |
| May 14, 2026 | 67.00 | 70.50 | 67.00 | 70.00 | 70.00 | 3.70% | 2,466 |
| May 13, 2026 | 68.60 | 70.00 | 66.10 | 67.50 | 67.50 | -1.60% | 3,803 |
| May 12, 2026 | 68.70 | 71.50 | 68.10 | 68.60 | 68.60 | -0.87% | 4,502 |
| May 11, 2026 | 67.80 | 69.70 | 67.10 | 69.20 | 69.20 | 2.06% | 3,331 |
| May 8, 2026 | 66.90 | 69.00 | 66.70 | 67.80 | 67.80 | 2.42% | 5,482 |
| May 7, 2026 | 67.50 | 67.70 | 65.10 | 66.20 | 66.20 | -1.93% | 7,248 |
| May 6, 2026 | 67.30 | 68.80 | 66.60 | 67.50 | 67.50 | 2.12% | 6,363 |
| May 5, 2026 | 67.40 | 67.60 | 64.90 | 66.10 | 66.10 | -2.22% | 6,472 |
| May 4, 2026 | 67.40 | 69.20 | 65.00 | 67.60 | 67.60 | - | 6,029 |
| Apr 30, 2026 | 69.70 | 69.70 | 65.90 | 67.60 | 67.60 | -1.89% | 6,370 |
| Apr 29, 2026 | 69.40 | 70.20 | 68.30 | 68.90 | 68.90 | -0.58% | 2,233 |
| Apr 28, 2026 | 72.20 | 72.60 | 68.20 | 69.30 | 69.30 | -4.55% | 6,240 |
| Apr 27, 2026 | 71.60 | 73.10 | 71.50 | 72.60 | 72.60 | 1.11% | 3,861 |
| Apr 24, 2026 | 70.90 | 72.40 | 70.40 | 71.80 | 71.80 | 1.27% | 5,248 |
| Apr 23, 2026 | 71.90 | 72.00 | 69.20 | 70.90 | 70.90 | -1.12% | 10,399 |
| Apr 22, 2026 | 72.00 | 73.40 | 70.50 | 71.70 | 71.70 | 0.42% | 9,166 |
| Apr 21, 2026 | 74.70 | 76.60 | 72.70 | 75.40 | 71.40 | 1.34% | 7,781 |
| Apr 20, 2026 | 77.60 | 77.60 | 71.10 | 74.40 | 70.45 | 1.09% | 8,814 |
| Apr 17, 2026 | 72.50 | 76.00 | 71.40 | 73.60 | 69.70 | 2.22% | 8,846 |
| Apr 16, 2026 | 71.20 | 72.80 | 69.80 | 72.00 | 68.18 | 1.98% | 17,023 |
| Apr 15, 2026 | 69.40 | 70.60 | 67.10 | 70.60 | 66.85 | 1.44% | 7,005 |
| Apr 14, 2026 | 70.40 | 71.80 | 68.90 | 69.60 | 65.91 | 0.58% | 6,733 |
| Apr 13, 2026 | 67.50 | 70.40 | 66.00 | 69.20 | 65.53 | 3.13% | 6,286 |
| Apr 10, 2026 | 66.60 | 69.30 | 66.60 | 67.10 | 63.54 | 0.15% | 5,106 |
| Apr 9, 2026 | 69.10 | 69.80 | 67.00 | 67.00 | 63.45 | -3.74% | 11,515 |
| Apr 8, 2026 | 71.00 | 72.70 | 69.20 | 69.60 | 65.91 | 0.87% | 6,789 |
| Apr 7, 2026 | 70.90 | 71.50 | 68.10 | 69.00 | 65.34 | 1.32% | 8,103 |
| Apr 2, 2026 | 66.10 | 68.30 | 65.80 | 68.10 | 64.49 | -1.30% | 11,216 |
| Apr 1, 2026 | 68.30 | 70.90 | 68.20 | 69.00 | 65.34 | 1.17% | 6,195 |
| Mar 31, 2026 | 63.60 | 70.20 | 63.60 | 68.20 | 64.58 | 7.57% | 13,834 |
| Mar 30, 2026 | 63.30 | 65.70 | 61.10 | 63.40 | 60.04 | 0.32% | 7,749 |
| Mar 27, 2026 | 64.10 | 65.40 | 62.60 | 63.20 | 59.85 | -2.77% | 8,016 |
| Mar 26, 2026 | 64.80 | 67.40 | 62.90 | 65.00 | 61.55 | -0.31% | 7,208 |
| Mar 25, 2026 | 65.40 | 67.10 | 64.30 | 65.20 | 61.74 | - | 6,871 |
| Mar 24, 2026 | 66.90 | 67.50 | 65.20 | 65.20 | 61.74 | -1.95% | 10,737 |
| Mar 23, 2026 | 67.20 | 70.00 | 66.00 | 66.50 | 62.97 | -2.35% | 7,611 |
| Mar 20, 2026 | 70.70 | 70.70 | 66.90 | 68.10 | 64.49 | -2.30% | 7,768 |
| Mar 19, 2026 | 70.00 | 70.50 | 68.10 | 69.70 | 66.00 | -1.27% | 8,172 |