InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 1.950
0.00 (0.00%)
May 25, 2026, 5:35 PM CET
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| May 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| May 19, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -2.53% | 36 |
| May 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| May 15, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | -1.00% | 72 |
| May 14, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | - | 34 |
| May 13, 2026 | 2.16 | 2.16 | 2.00 | 2.01 | 2.01 | -2.90% | 2,062 |
| May 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| May 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| May 8, 2026 | 2.02 | 2.12 | 1.98 | 2.07 | 2.07 | 5.08% | 6,327 |
| May 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| May 6, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 8,535 |
| May 5, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | - | 16 |
| May 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Apr 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.68% | - |
| Apr 29, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 320 |
| Apr 28, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.51% | 32 |
| Apr 27, 2026 | 1.90 | 2.07 | 1.90 | 1.98 | 1.98 | -1.00% | 707 |
| Apr 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Apr 23, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -2.96% | 125 |
| Apr 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 21, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | - | 128 |
| Apr 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 17, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | - | 36 |
| Apr 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 15, 2026 | 1.95 | 2.08 | 1.95 | 2.03 | 2.03 | 0.50% | 1,090 |
| Apr 14, 2026 | 1.95 | 2.07 | 1.95 | 2.02 | 2.02 | -0.98% | 3,766 |
| Apr 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 475 |
| Apr 10, 2026 | 2.00 | 2.06 | 1.98 | 2.06 | 2.06 | 7.01% | 3,131 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.28% | - |
| Mar 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 27, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | - | 1,321 |
| Mar 26, 2026 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | -3.94% | 3,119 |
| Mar 25, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 2.78% | 1,005 |
| Mar 24, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | - | 115 |
| Mar 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| 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 | - | - |