Intrasense S.A. (FRA:I8S)
Germany · Delayed Price · Currency is EUR 0.2510
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
Intrasense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62% | - |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.32% | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.00% | - |
| Feb 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.52% | - |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.78% | - |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.20% | - |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.68% | - |
| Feb 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.68% | - |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.20% | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | - |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | - |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 66 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | - |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | - |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.20% | - |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Jan 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.85% | - |
| Jan 13, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.31% | 277 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | - |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.60% | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | - |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.09% | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.09% | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -3.29% | 200 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,946 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.57% | - |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Dec 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.37% | - |
| Dec 12, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.47% | - |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.57% | - |