InTiCa Systems SE (ETR:IS7)
Germany · Delayed Price · Currency is EUR 1.645
-0.035 (-2.08%)
Jul 24, 2026, 5:35 PM CET
InTiCa Systems SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 25, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -0.95% | 215 |
| Jun 24, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | - | 23 |
| Jun 23, 2026 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -3.94% | 2,222 |
| Jun 22, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | - | 74 |
| Jun 19, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | - | 10 |
| Jun 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jun 17, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -2.92% | 260 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 1.18% | 260 |
| Jun 15, 2026 | 1.76 | 1.76 | 1.62 | 1.69 | 1.69 | - | 14 |
| Jun 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 10, 2026 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 0.90% | 2,776 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 8, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | -0.59% | 250 |
| Jun 5, 2026 | 1.70 | 1.75 | 1.69 | 1.69 | 1.69 | -0.30% | 2 |
| Jun 4, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -1.74% | 100 |
| Jun 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 2, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -1.15% | 240 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.70 | 1.74 | 1.74 | -7.69% | 2,045 |
| May 29, 2026 | 1.95 | 1.95 | 1.80 | 1.89 | 1.89 | 1.07% | 322 |
| May 28, 2026 | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | -0.53% | 202 |
| May 27, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | 0.54% | 116 |
| May 26, 2026 | 1.90 | 1.95 | 1.78 | 1.87 | 1.87 | -4.36% | 7,699 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| 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% | - |