InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 1.975
-0.015 (-0.75%)
At close: Mar 20, 2026
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Mar 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.76% | - |
| Mar 13, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | - | 50 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 10, 2026 | 1.91 | 2.04 | 1.91 | 1.98 | 1.98 | -0.25% | 226 |
| Mar 9, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | -2.46% | 45 |
| Mar 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.57% | - |
| Mar 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | 8 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 4.80% | 2,032 |
| Mar 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Mar 2, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -6.16% | 2,128 |
| Feb 27, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -6.02% | 5,422 |
| Feb 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | 19 |
| Feb 24, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.47% | 2,000 |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | 11 |
| Feb 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | - |
| Feb 18, 2026 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -1.33% | 104 |
| Feb 17, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | - | 4,103 |
| Feb 16, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -5.44% | 1,000 |
| Feb 12, 2026 | 2.27 | 2.39 | 2.21 | 2.39 | 2.39 | 8.64% | 1,965 |
| Feb 11, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -0.45% | 67 |
| Feb 10, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 1.84% | 909 |
| Feb 9, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Feb 6, 2026 | 2.10 | 2.18 | 2.09 | 2.17 | 2.17 | 6.37% | 1,789 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | 1 |
| Feb 3, 2026 | 2.16 | 2.25 | 2.14 | 2.14 | 2.14 | -5.31% | 3,408 |
| Feb 2, 2026 | 2.20 | 2.26 | 2.17 | 2.26 | 2.26 | - | 301 |
| Jan 30, 2026 | 2.23 | 2.50 | 2.20 | 2.26 | 2.26 | 6.10% | 2,541 |
| Jan 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.18% | 2,000 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 75 |
| Jan 27, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | -1.79% | 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 |