Intrasense S.A. (FRA:I8S)
Germany · Delayed Price · Currency is EUR 0.2160
+0.0330 (18.03%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:I8S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 3.39% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.81% | - |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | - |
| Apr 20, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.99% | 2,538 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.34% | - |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.82% | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.07% | - |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 8.66% | - |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | - |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.80% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | - |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.75% | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.46% | - |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.45% | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.00% | - |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 1,317 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.78% | - |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.20% | - |
| Mar 13, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.74% | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.85% | - |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.93% | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | - |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.11% | - |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | - |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | - |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.36% | - |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.77% | - |
| 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% | - |