Innodata Inc. (FRA:ID6)
Germany · Delayed Price · Currency is EUR 47.56
-2.94 (-5.82%)
At close: Dec 1, 2025
Innodata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 47.54 | 47.56 | 47.54 | 47.56 | 47.56 | -5.82% | 75 |
| Nov 28, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.16% | 20 |
| Nov 27, 2025 | 49.20 | 49.92 | 49.20 | 49.92 | 49.92 | 0.65% | 50 |
| Nov 26, 2025 | 48.40 | 49.60 | 48.20 | 49.60 | 49.60 | 4.03% | 171 |
| Nov 25, 2025 | 49.12 | 49.44 | 47.68 | 47.68 | 47.68 | 5.25% | 37 |
| Nov 24, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | 1.75% | 57 |
| Nov 21, 2025 | 45.00 | 45.00 | 42.86 | 44.52 | 44.52 | -7.40% | 193 |
| Nov 20, 2025 | 51.85 | 51.85 | 48.08 | 48.08 | 48.08 | 1.56% | 257 |
| Nov 19, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.81% | - |
| Nov 18, 2025 | 46.72 | 47.54 | 46.50 | 46.50 | 46.50 | -3.41% | 720 |
| Nov 17, 2025 | 50.95 | 50.95 | 47.64 | 48.14 | 48.14 | -3.72% | 451 |
| Nov 14, 2025 | 46.88 | 50.00 | 44.44 | 50.00 | 50.00 | 2.08% | 700 |
| Nov 13, 2025 | 53.30 | 53.30 | 48.98 | 48.98 | 48.98 | -8.96% | 306 |
| Nov 12, 2025 | 54.00 | 55.35 | 53.80 | 53.80 | 53.80 | -0.37% | 63 |
| Nov 11, 2025 | 58.95 | 59.50 | 54.00 | 54.00 | 54.00 | -12.76% | 117 |
| Nov 10, 2025 | 58.00 | 61.90 | 58.00 | 61.90 | 61.90 | 15.70% | 1,615 |
| Nov 7, 2025 | 57.90 | 60.30 | 53.50 | 53.50 | 53.50 | 2.88% | 520 |
| Nov 6, 2025 | 56.50 | 57.05 | 52.00 | 52.00 | 52.00 | -8.61% | 328 |
| Nov 5, 2025 | 57.55 | 57.85 | 55.00 | 56.90 | 56.90 | -1.98% | 387 |
| Nov 4, 2025 | 60.50 | 60.60 | 58.05 | 58.05 | 58.05 | -7.05% | 879 |
| Nov 3, 2025 | 64.80 | 65.65 | 61.55 | 62.45 | 62.45 | -4.29% | 288 |
| Oct 31, 2025 | 65.20 | 66.85 | 64.95 | 65.25 | 65.25 | 0.62% | 175 |
| Oct 30, 2025 | 68.85 | 68.85 | 64.60 | 64.85 | 64.85 | -2.77% | 202 |
| Oct 29, 2025 | 65.50 | 66.70 | 65.50 | 66.70 | 66.70 | -0.82% | 268 |
| Oct 28, 2025 | 67.40 | 67.40 | 66.80 | 67.25 | 67.25 | 0.37% | 92 |
| Oct 27, 2025 | 67.95 | 68.60 | 67.00 | 67.00 | 67.00 | 4.52% | 242 |
| Oct 24, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.08% | - |
| Oct 23, 2025 | 61.85 | 64.15 | 61.85 | 64.15 | 64.15 | 6.92% | 696 |
| Oct 22, 2025 | 65.60 | 66.50 | 58.90 | 60.00 | 60.00 | -9.57% | 455 |
| Oct 21, 2025 | 66.00 | 66.35 | 64.50 | 66.35 | 66.35 | 2.08% | 215 |
| Oct 20, 2025 | 68.15 | 70.30 | 65.00 | 65.00 | 65.00 | -1.89% | 757 |
| Oct 17, 2025 | 66.50 | 66.50 | 61.80 | 66.25 | 66.25 | -5.49% | 934 |
| Oct 16, 2025 | 71.30 | 76.40 | 69.20 | 70.10 | 70.10 | -1.61% | 774 |
| Oct 15, 2025 | 67.00 | 71.25 | 66.00 | 71.25 | 71.25 | 7.14% | 501 |
| Oct 14, 2025 | 68.95 | 68.95 | 64.15 | 66.50 | 66.50 | -5.67% | 3,202 |
| Oct 13, 2025 | 73.05 | 77.30 | 69.75 | 70.50 | 70.50 | -1.88% | 1,733 |
| Oct 10, 2025 | 79.50 | 79.50 | 71.85 | 71.85 | 71.85 | -9.05% | 929 |
| Oct 9, 2025 | 79.85 | 81.05 | 79.00 | 79.00 | 79.00 | -0.63% | 1,149 |
| Oct 8, 2025 | 75.15 | 79.50 | 75.15 | 79.50 | 79.50 | 4.95% | 1,277 |
| Oct 7, 2025 | 74.55 | 76.85 | 71.45 | 75.75 | 75.75 | 1.27% | 956 |
| Oct 6, 2025 | 72.90 | 74.80 | 72.05 | 74.80 | 74.80 | 2.61% | 1,319 |
| Oct 3, 2025 | 76.05 | 76.45 | 72.90 | 72.90 | 72.90 | -3.89% | 1,649 |
| Oct 2, 2025 | 70.80 | 75.85 | 70.30 | 75.85 | 75.85 | 8.05% | 2,107 |
| Oct 1, 2025 | 64.25 | 70.65 | 64.15 | 70.20 | 70.20 | 13.13% | 4,010 |
| Sep 30, 2025 | 65.15 | 65.15 | 62.05 | 62.05 | 62.05 | -3.35% | 935 |
| Sep 29, 2025 | 60.15 | 64.45 | 60.15 | 64.20 | 64.20 | 6.20% | 2,371 |
| Sep 26, 2025 | 57.75 | 60.45 | 57.70 | 60.45 | 60.45 | 11.33% | 652 |
| Sep 25, 2025 | 59.60 | 59.60 | 54.30 | 54.30 | 54.30 | -9.58% | 729 |
| Sep 24, 2025 | 63.20 | 63.55 | 59.50 | 60.05 | 60.05 | -4.46% | 1,711 |
| Sep 23, 2025 | 60.85 | 65.25 | 60.85 | 62.85 | 62.85 | 2.11% | 1,740 |