innoscripta SE (FRA:1INN)
Germany · Delayed Price · Currency is EUR 68.50
-2.50 (-3.52%)
At close: Feb 20, 2026
innoscripta SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 68.90 | 69.10 | 67.00 | 68.50 | 68.50 | -3.52% | 703 |
| Feb 19, 2026 | 64.80 | 71.00 | 64.80 | 71.00 | 71.00 | 11.81% | 345 |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Feb 17, 2026 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | 0.79% | 520 |
| Feb 16, 2026 | 65.30 | 65.30 | 63.50 | 63.50 | 63.50 | -2.76% | 1 |
| Feb 13, 2026 | 63.50 | 65.30 | 63.50 | 65.30 | 65.30 | -1.95% | 20 |
| Feb 12, 2026 | 66.30 | 66.60 | 66.30 | 66.60 | 66.60 | -0.30% | 10 |
| Feb 11, 2026 | 68.80 | 68.80 | 66.80 | 66.80 | 66.80 | -2.91% | 80 |
| Feb 10, 2026 | 72.60 | 72.60 | 68.80 | 68.80 | 68.80 | -2.41% | 65 |
| Feb 9, 2026 | 72.60 | 72.60 | 70.50 | 70.50 | 70.50 | -2.35% | 15 |
| Feb 6, 2026 | 73.40 | 73.40 | 70.90 | 72.20 | 72.20 | -3.09% | 339 |
| Feb 5, 2026 | 80.60 | 80.60 | 74.50 | 74.50 | 74.50 | -10.78% | 15 |
| Feb 4, 2026 | 92.60 | 93.70 | 83.50 | 83.50 | 83.50 | -7.53% | 221 |
| Feb 3, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.23% | - |
| Feb 2, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - | - |
| Jan 30, 2026 | 87.50 | 89.20 | 87.50 | 89.20 | 89.20 | -1.55% | 200 |
| Jan 29, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 4.98% | - |
| Jan 28, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -5.37% | - |
| Jan 27, 2026 | 86.40 | 91.20 | 86.40 | 91.20 | 91.20 | 5.80% | 150 |
| Jan 26, 2026 | 87.30 | 87.30 | 86.20 | 86.20 | 86.20 | 5.90% | 2 |
| Jan 23, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.49% | - |
| Jan 22, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | -2.17% | 50 |
| Jan 21, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.66% | - |
| Jan 20, 2026 | 85.20 | 86.50 | 84.20 | 84.20 | 84.20 | -2.66% | 22 |
| Jan 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.82% | - |
| Jan 16, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -2.17% | - |
| Jan 15, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -2.66% | - |
| Jan 14, 2026 | 89.90 | 90.10 | 89.90 | 90.10 | 90.10 | -1.53% | 100 |
| Jan 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.87% | - |
| Jan 12, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 2.90% | - |
| Jan 9, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -2.82% | - |
| Jan 8, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 4.65% | - |
| Jan 7, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.56% | - |
| Jan 6, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 2.05% | - |
| Jan 5, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -3.52% | - |
| Jan 2, 2026 | 91.00 | 91.10 | 91.00 | 91.00 | 91.00 | -0.55% | 160 |
| Dec 30, 2025 | 89.40 | 92.50 | 89.40 | 91.50 | 91.50 | 3.04% | 63 |
| Dec 29, 2025 | 86.80 | 89.80 | 86.80 | 88.80 | 88.80 | 1.37% | 82 |
| Dec 23, 2025 | 87.40 | 87.60 | 87.40 | 87.60 | 87.60 | 0.34% | 219 |
| Dec 22, 2025 | 87.30 | 88.20 | 87.30 | 87.30 | 87.30 | 0.69% | 191 |
| Dec 19, 2025 | 87.90 | 88.90 | 86.70 | 86.70 | 86.70 | -1.70% | 68 |
| Dec 18, 2025 | 89.60 | 89.60 | 88.20 | 88.20 | 88.20 | -2.86% | 1,004 |
| Dec 17, 2025 | 89.80 | 90.80 | 89.70 | 90.80 | 90.80 | -0.33% | 51 |
| Dec 16, 2025 | 94.10 | 94.10 | 91.10 | 91.10 | 91.10 | 0.22% | 50 |
| Dec 15, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.84% | - |
| Dec 12, 2025 | 93.10 | 93.10 | 92.60 | 92.60 | 92.60 | -3.24% | 53 |
| Dec 11, 2025 | 94.60 | 97.00 | 94.60 | 95.70 | 95.70 | -1.75% | 16 |
| Dec 10, 2025 | 95.80 | 97.40 | 95.80 | 97.40 | 97.40 | 5.75% | 60 |
| Dec 9, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.77% | - |
| Dec 8, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -3.28% | - |