Intron Technology Holdings Limited (FRA:B46)
Germany · Delayed Price · Currency is EUR 0.2020
+0.0020 (1.00%)
At close: Nov 27, 2025
FRA:B46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | - |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.14% | - |
| Nov 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.46% | - |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.19% | - |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.54% | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | - |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | - |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | - |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.53% | - |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.61% | - |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.88% | - |
| Oct 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.17% | - |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | - |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | - |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.35% | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.02% | - |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | - |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.70% | - |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.24% | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.20% | - |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.95% | - |
| Oct 7, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 15.68% | 500 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | - |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.65% | - |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.93% | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.89% | - |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | - |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.36% | - |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | - |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.84% | - |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | - |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | - |