init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 32.95
+1.00 (3.13%)
Nov 6, 2026, 5:35 PM CET
ETR:IXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 31.90 | 33.30 | 31.60 | 32.95 | 32.95 | 3.13% | 23,797 |
| Nov 5, 2026 | 32.90 | 34.45 | 31.65 | 31.95 | 31.95 | -1.39% | 47,547 |
| Nov 4, 2026 | 31.90 | 33.40 | 31.55 | 32.40 | 32.40 | 3.18% | 59,747 |
| Nov 3, 2026 | 33.20 | 33.20 | 30.05 | 31.40 | 31.40 | -4.56% | 114,542 |
| Nov 2, 2026 | 41.65 | 42.15 | 31.00 | 32.90 | 32.90 | -20.72% | 120,030 |
| Oct 30, 2026 | 41.20 | 41.65 | 41.20 | 41.50 | 41.50 | -0.72% | 4,943 |
| Oct 29, 2026 | 41.40 | 42.35 | 41.40 | 41.80 | 41.80 | -0.36% | 4,827 |
| Oct 28, 2026 | 41.85 | 42.30 | 41.10 | 41.95 | 41.95 | 0.24% | 6,586 |
| Oct 27, 2026 | 41.80 | 42.20 | 41.60 | 41.85 | 41.85 | -0.71% | 4,779 |
| Oct 26, 2026 | 43.00 | 43.50 | 41.80 | 42.15 | 42.15 | -0.35% | 12,494 |
| Oct 23, 2026 | 42.00 | 42.85 | 42.00 | 42.30 | 42.30 | 0.24% | 935 |
| Oct 22, 2026 | 42.20 | 42.80 | 41.85 | 42.20 | 42.20 | -1.63% | 4,152 |
| Oct 21, 2026 | 42.35 | 42.90 | 41.90 | 42.90 | 42.90 | 2.26% | 2,424 |
| Oct 20, 2026 | 42.45 | 42.50 | 41.35 | 41.95 | 41.95 | -0.94% | 6,892 |
| Oct 19, 2026 | 42.85 | 42.85 | 41.85 | 42.35 | 42.35 | -0.35% | 3,830 |
| Oct 16, 2026 | 42.40 | 43.00 | 42.20 | 42.50 | 42.50 | 0.83% | 3,960 |
| Oct 15, 2026 | 41.95 | 42.70 | 41.90 | 42.15 | 42.15 | 0.48% | 9,963 |
| Oct 14, 2026 | 42.50 | 42.90 | 41.80 | 41.95 | 41.95 | -1.41% | 5,121 |
| Oct 13, 2026 | 43.15 | 43.40 | 42.55 | 42.55 | 42.55 | -0.12% | 2,671 |
| Oct 12, 2026 | 42.90 | 43.15 | 42.60 | 42.60 | 42.60 | -1.39% | 4,523 |
| Oct 9, 2026 | 43.65 | 44.20 | 43.05 | 43.20 | 43.20 | -0.23% | 3,282 |
| Oct 8, 2026 | 43.00 | 43.80 | 42.20 | 43.30 | 43.30 | -0.92% | 14,341 |
| Oct 7, 2026 | 45.35 | 45.35 | 43.45 | 43.70 | 43.70 | -2.89% | 1,349 |
| Oct 6, 2026 | 44.55 | 45.05 | 44.00 | 45.00 | 45.00 | 1.24% | 2,557 |
| Oct 5, 2026 | 44.80 | 44.80 | 44.05 | 44.45 | 44.45 | -0.89% | 2,397 |
| Oct 2, 2026 | 44.70 | 45.25 | 44.15 | 44.85 | 44.85 | 0.45% | 3,455 |
| Oct 1, 2026 | 46.00 | 46.00 | 44.10 | 44.65 | 44.65 | -2.93% | 4,120 |
| Sep 30, 2026 | 45.40 | 46.00 | 44.70 | 46.00 | 46.00 | 1.10% | 6,407 |
| Sep 29, 2026 | 45.75 | 46.10 | 45.15 | 45.50 | 45.50 | -1.30% | 4,506 |
| Sep 28, 2026 | 45.95 | 46.30 | 45.60 | 46.10 | 46.10 | 0.44% | 3,878 |
| Sep 25, 2026 | 46.30 | 46.30 | 44.95 | 45.90 | 45.90 | 0.44% | 2,487 |
| Sep 24, 2026 | 45.80 | 45.85 | 45.00 | 45.70 | 45.70 | -0.65% | 6,315 |
| Sep 23, 2026 | 45.30 | 46.00 | 44.45 | 46.00 | 46.00 | 2.00% | 9,747 |
| Sep 22, 2026 | 44.65 | 45.70 | 44.25 | 45.10 | 45.10 | 1.35% | 4,212 |
| Sep 21, 2026 | 45.65 | 45.95 | 43.60 | 44.50 | 44.50 | 0.45% | 6,923 |
| Sep 18, 2026 | 43.85 | 45.00 | 43.85 | 44.30 | 44.30 | 1.61% | 14,927 |
| Sep 17, 2026 | 43.05 | 44.00 | 43.05 | 43.60 | 43.60 | 1.28% | 2,857 |
| Sep 16, 2026 | 42.70 | 43.50 | 42.35 | 43.05 | 43.05 | -0.81% | 3,540 |
| Sep 15, 2026 | 44.00 | 44.00 | 42.90 | 43.40 | 43.40 | 0.23% | 3,078 |
| Sep 14, 2026 | 43.45 | 43.95 | 42.95 | 43.30 | 43.30 | -0.46% | 3,166 |
| Sep 11, 2026 | 44.00 | 44.00 | 41.80 | 43.50 | 43.50 | -1.02% | 11,621 |
| Sep 10, 2026 | 44.15 | 44.15 | 43.70 | 43.95 | 43.95 | -0.79% | 2,103 |
| Sep 9, 2026 | 44.40 | 45.05 | 43.85 | 44.30 | 44.30 | -0.23% | 10,838 |
| Sep 8, 2026 | 43.80 | 44.50 | 43.25 | 44.40 | 44.40 | 1.37% | 6,535 |
| Sep 7, 2026 | 43.55 | 43.80 | 43.20 | 43.80 | 43.80 | 1.86% | 1,815 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.16% | 7,147 |
| Sep 3, 2026 | 44.00 | 44.55 | 43.50 | 43.95 | 43.95 | 1.50% | 7,876 |
| Sep 2, 2026 | 43.90 | 43.95 | 42.40 | 43.30 | 43.30 | -1.70% | 4,505 |
| Sep 1, 2026 | 44.95 | 44.95 | 43.70 | 44.05 | 44.05 | -2.11% | 5,095 |
| Aug 31, 2026 | 44.90 | 45.35 | 44.75 | 45.00 | 45.00 | -0.44% | 2,786 |