innoscripta SE (FRA:1INN)
Germany · Delayed Price · Currency is EUR 86.70
-1.50 (-1.70%)
At close: Dec 19, 2025
innoscripta SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 93.60 | 94.50 | 93.60 | 94.50 | 94.50 | -1.05% | 300 |
| Dec 4, 2025 | 96.60 | 96.60 | 95.50 | 95.50 | 95.50 | -1.44% | 3 |
| Dec 3, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.52% | 7 |
| Dec 2, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 1.80% | - |
| Dec 1, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.53% | - |
| Nov 28, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -3.35% | - |
| Nov 27, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.97% | - |
| Nov 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.84% | - |
| Nov 25, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -2.34% | - |
| Nov 24, 2025 | 98.20 | 99.60 | 98.10 | 98.10 | 98.10 | -0.41% | 100 |
| Nov 21, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.20% | - |
| Nov 20, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -2.45% | - |
| Nov 19, 2025 | 99.30 | 103.20 | 99.30 | 102.20 | 102.20 | -0.58% | 170 |
| Nov 18, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -3.93% | - |
| Nov 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.37% | - |
| Nov 14, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.37% | - |
| Nov 13, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -2.15% | - |
| Nov 12, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.53% | - |
| Nov 11, 2025 | 113.20 | 113.20 | 112.20 | 112.20 | 112.20 | -2.77% | 58 |
| Nov 10, 2025 | 113.20 | 115.40 | 113.20 | 115.40 | 115.40 | 2.30% | 60 |
| Nov 7, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -6.47% | - |
| Nov 6, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.47% | - |
| Nov 5, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.66% | - |
| Nov 4, 2025 | 128.60 | 128.60 | 121.60 | 121.60 | 121.60 | 4.29% | 100 |
| Nov 3, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.85% | - |
| Oct 31, 2025 | 115.60 | 117.60 | 115.60 | 117.60 | 117.60 | 2.26% | 171 |
| Oct 30, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 2.68% | 25 |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.97% | - |
| Oct 27, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 1.70% | - |
| Oct 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.38% | - |
| Oct 23, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.19% | - |
| Oct 22, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -4.82% | - |
| Oct 21, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 2.38% | 45 |
| Oct 20, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.36% | - |
| Oct 17, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.29% | - |
| Oct 16, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -2.52% | - |
| Oct 15, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.71% | - |
| Oct 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.93% | - |
| Oct 13, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.72% | - |