Innodata Inc. (ETR:ID6)
Germany · Delayed Price · Currency is EUR 55.00
-1.50 (-2.65%)
At close: Oct 8, 2026
ETR:ID6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 56.30 | 56.50 | 55.00 | 55.00 | 55.00 | -2.65% | 391 |
| Oct 7, 2026 | 59.00 | 59.20 | 56.00 | 56.50 | 56.50 | -5.83% | 2,028 |
| Oct 6, 2026 | 60.30 | 60.50 | 59.70 | 60.00 | 60.00 | -2.91% | 333 |
| Oct 5, 2026 | 62.70 | 62.80 | 61.80 | 61.80 | 61.80 | -1.75% | 77 |
| Oct 2, 2026 | 63.90 | 65.10 | 62.70 | 62.90 | 62.90 | 8.08% | 3,037 |
| Oct 1, 2026 | 58.80 | 58.80 | 57.80 | 58.20 | 58.20 | 1.39% | 499 |
| Sep 30, 2026 | 59.00 | 60.00 | 57.40 | 57.40 | 57.40 | -4.17% | 148 |
| Sep 29, 2026 | 58.70 | 60.00 | 58.70 | 59.90 | 59.90 | 2.39% | 771 |
| Sep 28, 2026 | 59.20 | 60.40 | 58.50 | 58.50 | 58.50 | -5.34% | 617 |
| Sep 25, 2026 | 63.40 | 64.20 | 61.00 | 61.80 | 61.80 | -1.28% | 1,788 |
| Sep 24, 2026 | 62.70 | 62.70 | 61.00 | 62.60 | 62.60 | 3.13% | 1,487 |
| Sep 23, 2026 | 62.60 | 63.50 | 58.90 | 60.70 | 60.70 | 8.20% | 956 |
| Sep 22, 2026 | 53.30 | 56.20 | 53.30 | 56.10 | 56.10 | 8.93% | 225 |
| Sep 21, 2026 | 50.10 | 51.50 | 50.10 | 51.50 | 51.50 | 6.74% | 115 |
| Sep 18, 2026 | 50.10 | 50.10 | 48.25 | 48.25 | 48.25 | -2.33% | 460 |
| Sep 17, 2026 | 48.85 | 49.60 | 48.85 | 49.40 | 49.40 | 4.88% | 179 |
| Sep 16, 2026 | 47.30 | 47.65 | 47.10 | 47.10 | 47.10 | -3.09% | 41 |
| Sep 15, 2026 | 47.85 | 48.60 | 47.65 | 48.60 | 48.60 | 3.74% | 12 |
| Sep 14, 2026 | 45.65 | 46.85 | 44.95 | 46.85 | 46.85 | 1.08% | 256 |
| Sep 11, 2026 | 45.80 | 46.45 | 45.80 | 46.35 | 46.35 | -0.96% | 489 |
| Sep 10, 2026 | 47.05 | 47.05 | 46.35 | 46.80 | 46.80 | -1.37% | 354 |
| Sep 9, 2026 | 48.25 | 48.25 | 47.45 | 47.45 | 47.45 | -2.37% | 212 |
| Sep 8, 2026 | 48.10 | 48.60 | 47.95 | 48.60 | 48.60 | 1.04% | - |
| Sep 7, 2026 | 48.10 | 48.95 | 48.05 | 48.10 | 48.10 | 1.91% | 23 |
| Sep 4, 2026 | 47.85 | 47.85 | 47.10 | 47.20 | 47.20 | -0.94% | 299 |
| Sep 3, 2026 | 47.30 | 47.65 | 46.90 | 47.65 | 47.65 | 3.59% | 345 |
| Sep 2, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | -2.65% | 422 |
| Sep 1, 2026 | 47.85 | 47.85 | 47.25 | 47.25 | 47.25 | -1.97% | 18 |
| Aug 31, 2026 | 48.75 | 48.75 | 48.20 | 48.20 | 48.20 | -3.50% | 662 |
| Aug 28, 2026 | 49.25 | 49.95 | 49.20 | 49.95 | 49.95 | -1.48% | 43 |
| Aug 27, 2026 | 49.15 | 50.70 | 48.95 | 50.70 | 50.70 | 5.08% | 1,024 |
| Aug 26, 2026 | 48.70 | 48.85 | 48.25 | 48.25 | 48.25 | -1.83% | 711 |
| Aug 25, 2026 | 49.80 | 49.80 | 49.15 | 49.15 | 49.15 | -1.70% | 807 |
| Aug 24, 2026 | 49.80 | 50.60 | 49.80 | 50.00 | 50.00 | -9.58% | 570 |
| Aug 21, 2026 | 54.00 | 56.40 | 54.00 | 55.30 | 55.30 | 3.75% | 1,031 |
| Aug 20, 2026 | 53.20 | 53.70 | 53.20 | 53.30 | 53.30 | -1.11% | 500 |
| Aug 19, 2026 | 53.40 | 53.90 | 52.90 | 53.90 | 53.90 | 0.56% | 305 |
| Aug 18, 2026 | 54.70 | 55.00 | 53.30 | 53.60 | 53.60 | -3.07% | 367 |
| Aug 17, 2026 | 56.60 | 56.60 | 54.00 | 55.30 | 55.30 | 5.74% | 622 |
| Aug 13, 2026 | 53.00 | 54.30 | 52.30 | 52.30 | 52.30 | -3.15% | 46 |
| Aug 12, 2026 | 54.90 | 55.40 | 53.20 | 54.00 | 54.00 | -0.55% | 1,016 |
| Aug 11, 2026 | 53.80 | 54.30 | 53.80 | 54.30 | 54.30 | -1.81% | 764 |
| Aug 10, 2026 | 54.70 | 56.60 | 52.90 | 55.30 | 55.30 | 0.36% | 3,730 |
| Aug 7, 2026 | 66.00 | 67.50 | 53.70 | 55.10 | 55.10 | -8.77% | 3,183 |
| Aug 6, 2026 | 61.00 | 62.90 | 57.80 | 60.40 | 60.40 | 0.50% | 1,831 |
| Aug 5, 2026 | 64.00 | 64.70 | 60.10 | 60.10 | 60.10 | -0.33% | 1,114 |
| Aug 4, 2026 | 58.20 | 60.30 | 57.60 | 60.30 | 60.30 | 5.98% | 1,252 |
| Aug 3, 2026 | 56.20 | 56.90 | 55.30 | 56.90 | 56.90 | 6.55% | 505 |
| Jul 31, 2026 | 55.10 | 55.10 | 53.40 | 53.40 | 53.40 | 5.12% | 570 |
| Jul 30, 2026 | 48.30 | 51.00 | 48.30 | 50.80 | 50.80 | 4.31% | 940 |