InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 1.530
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
InTiCa Systems SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 38 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Sep 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.66% | - |
| Sep 18, 2026 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | -1.63% | 38 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | 0.99% | 112 |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.34% | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.29% | - |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.34% | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.29% | - |
| Sep 10, 2026 | 1.53 | 1.59 | 1.53 | 1.53 | 1.53 | 0.66% | 10 |
| Sep 9, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | -5.30% | 40 |
| Sep 8, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -4.46% | 2,060 |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Sep 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Sep 3, 2026 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | -0.59% | 2,527 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.81% | 38 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.15% | - |
| Aug 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Aug 26, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 1.24% | 700 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | - | 8 |
| Aug 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Aug 20, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -4.22% | 2,000 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 2.45% | 43 |
| Aug 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 14, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | - | 34 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 11, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | - | 5 |
| Aug 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 7, 2026 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 4,792 |
| Aug 6, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 1 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.28% | 213 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | - |
| Jul 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.11% | - |
| Jul 30, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 2.16% | 13 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.61% | 13 |
| Jul 28, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 1,246 |
| Jul 27, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 129 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.08% | 33 |
| Jul 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 22, 2026 | 1.67 | 1.80 | 1.66 | 1.68 | 1.68 | 4.02% | 2,601 |
| Jul 21, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | - | 348 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | - |