Intrasense S.A. (FRA:I8S)
Germany · Delayed Price · Currency is EUR 0.2600
+0.0010 (0.39%)
At close: Nov 28, 2025
Intrasense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | - |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.67% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | - |
| Nov 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.32% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.61% | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.44% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.05% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.68% | - |
| Oct 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.21% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.74% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.53% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.74% | - |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.35% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.10% | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Sep 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.04% | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | - |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |