InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 2.200
-0.040 (-1.79%)
At close: Jan 27, 2026
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | - | -4.46% | 47 |
| Jan 26, 2026 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | 1.82% | 736 |
| Jan 23, 2026 | 2.19 | 2.25 | 2.19 | 2.20 | 2.20 | 0.92% | 2,869 |
| Jan 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| Jan 21, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -5.22% | 2,151 |
| Jan 20, 2026 | 2.38 | 2.60 | 2.21 | 2.30 | 2.30 | -6.50% | 35,455 |
| Jan 19, 2026 | 2.18 | 2.51 | 2.18 | 2.46 | 2.46 | 6.96% | 2,198 |
| Jan 16, 2026 | 2.26 | 2.36 | 2.22 | 2.30 | 2.30 | -4.56% | 772 |
| Jan 15, 2026 | 2.66 | 2.67 | 2.40 | 2.41 | 2.41 | -8.37% | 4,660 |
| Jan 14, 2026 | 2.15 | 3.04 | 2.15 | 2.63 | 2.63 | 22.33% | 19,166 |
| Jan 13, 2026 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | -0.46% | 182 |
| Jan 12, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -1.82% | 3 |
| Jan 9, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | 2.80% | 9 |
| Jan 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.42% | 2,105 |
| Jan 7, 2026 | 2.01 | 2.19 | 2.01 | 2.11 | 2.11 | 7.93% | 5,518 |
| Jan 6, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -2.25% | 6 |
| Jan 5, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -0.50% | 692 |
| Jan 2, 2026 | 2.04 | 2.10 | 1.98 | 2.01 | 2.01 | 1.77% | 5,826 |
| Dec 30, 2025 | 2.02 | 2.13 | 1.90 | 1.98 | 1.98 | -4.13% | 52,028 |
| Dec 29, 2025 | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | 1.98% | 95 |
| Dec 23, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -6.48% | 57 |
| Dec 22, 2025 | 2.02 | 2.17 | 2.02 | 2.16 | 2.16 | 6.93% | 923 |
| Dec 19, 2025 | 2.28 | 2.28 | 2.02 | 2.02 | 2.02 | -8.18% | 1,164 |
| Dec 18, 2025 | 2.12 | 2.32 | 2.12 | 2.20 | 2.20 | -4.76% | 157 |
| Dec 17, 2025 | 2.60 | 2.98 | 2.18 | 2.31 | 2.31 | -30.00% | 68,197 |
| Dec 16, 2025 | 2.30 | 3.60 | 2.30 | 3.30 | 3.30 | 43.48% | 77,520 |
| Dec 15, 2025 | 1.85 | 3.00 | 1.85 | 2.30 | 2.30 | 22.67% | 72,871 |
| Dec 12, 2025 | 1.95 | 2.00 | 1.83 | 1.88 | 1.88 | -12.79% | 3,280 |
| Dec 11, 2025 | 2.40 | 2.47 | 2.00 | 2.15 | 2.15 | -10.79% | 17,047 |
| Dec 10, 2025 | 2.50 | 3.00 | 2.11 | 2.41 | 2.41 | -10.07% | 33,020 |
| Dec 9, 2025 | 1.75 | 3.00 | 1.75 | 2.68 | 2.68 | 53.14% | 220,533 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Dec 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.99% | - |
| Nov 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 24 |
| Nov 26, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 6.04% | 1,593 |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 24, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | 3.12% | 297 |
| Nov 21, 2025 | 1.68 | 1.78 | 1.61 | 1.61 | 1.61 | -0.31% | 9,075 |
| Nov 20, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -5.29% | 3,302 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 306 |
| Nov 14, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.11% | 800 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 4.09% | 2,298 |
| Nov 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | - |