InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 1.650
-0.030 (-1.79%)
Sep 4, 2026, 5:35 PM CET
InTiCa Systems SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.21% | - |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.86% | - |
| Jul 15, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.94% | 241 |
| Jul 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Jul 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.22% | 835 |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 8, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | 1 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Jul 6, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 488 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.32% | 482 |
| Jul 2, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | 3 |
| Jul 1, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 32 |
| Jun 30, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -3.59% | 2,001 |
| Jun 29, 2026 | 1.54 | 1.74 | 1.54 | 1.67 | 1.67 | 6.37% | 2,549 |