InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 1.470
+0.020 (1.38%)
Oct 19, 2026, 9:02 AM CET
InTiCa Systems SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 165 |
| Oct 16, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 15, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 14, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.02% | - |
| Oct 13, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 12, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.68% | - |
| Oct 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | 165 |
| Oct 8, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 0.34% | 180 |
| Oct 7, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Oct 6, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.68% | - |
| Oct 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 1, 2026 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 3,000 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Sep 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| 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 |