Innodata Inc. (FRA:ID6)
Germany · Delayed Price · Currency is EUR 49.30
+2.25 (4.78%)
Last updated: Sep 17, 2026, 7:53 PM CET
FRA:ID6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.50 | 50.30 | 49.50 | 50.30 | 50.30 | 2.03% | 30 |
| Sep 17, 2026 | 48.45 | 49.30 | 48.45 | 49.30 | 49.30 | 4.78% | 230 |
| Sep 16, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.36% | - |
| Sep 15, 2026 | 47.30 | 48.25 | 47.30 | 47.70 | 47.70 | 2.25% | 335 |
| Sep 14, 2026 | 45.30 | 46.65 | 45.30 | 46.65 | 46.65 | 2.64% | 1,631 |
| Sep 11, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -2.99% | - |
| Sep 10, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -3.20% | - |
| Sep 9, 2026 | 48.05 | 48.40 | 48.05 | 48.40 | 48.40 | 1.47% | 70 |
| Sep 8, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.75% | - |
| Sep 7, 2026 | 48.05 | 48.55 | 48.05 | 48.55 | 48.55 | 2.10% | 1,112 |
| Sep 4, 2026 | 47.30 | 47.55 | 47.30 | 47.55 | 47.55 | 2.04% | 100 |
| Sep 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 2, 2026 | 46.80 | 47.00 | 46.60 | 46.60 | 46.60 | -0.64% | 471 |
| Sep 1, 2026 | 48.25 | 48.25 | 46.90 | 46.90 | 46.90 | -3.30% | 245 |
| Aug 31, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.12% | 70 |
| Aug 28, 2026 | 50.40 | 50.40 | 49.55 | 49.55 | 49.55 | -1.88% | 40 |
| Aug 27, 2026 | 48.45 | 50.50 | 48.30 | 50.50 | 50.50 | 3.27% | 266 |
| Aug 26, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.10% | - |
| Aug 25, 2026 | 49.10 | 49.20 | 48.95 | 48.95 | 48.95 | -9.69% | 160 |
| Aug 24, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.81% | - |
| Aug 21, 2026 | 53.40 | 55.20 | 53.40 | 55.20 | 55.20 | 2.60% | 1,537 |
| Aug 20, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Aug 19, 2026 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | -1.47% | 485 |
| Aug 18, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -4.23% | - |
| Aug 17, 2026 | 55.50 | 56.80 | 55.50 | 56.80 | 56.80 | 4.22% | 75 |
| Aug 14, 2026 | 53.40 | 54.60 | 53.40 | 54.50 | 54.50 | 4.41% | 130 |
| Aug 13, 2026 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -2.06% | 100 |
| Aug 12, 2026 | 54.10 | 54.10 | 53.20 | 53.30 | 53.30 | -0.56% | 1,056 |
| Aug 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | 1,569 |
| Aug 10, 2026 | 54.70 | 55.80 | 53.30 | 54.80 | 54.80 | -2.14% | 1,569 |
| Aug 7, 2026 | 65.20 | 65.20 | 53.70 | 56.00 | 56.00 | -2.10% | 177 |
| Aug 6, 2026 | 61.90 | 61.90 | 57.20 | 57.20 | 57.20 | -6.69% | 82 |
| Aug 5, 2026 | 63.60 | 64.40 | 61.30 | 61.30 | 61.30 | -0.97% | 297 |
| Aug 4, 2026 | 56.10 | 61.90 | 56.10 | 61.90 | 61.90 | 9.95% | 16 |
| Aug 3, 2026 | 55.70 | 56.30 | 55.70 | 56.30 | 56.30 | 4.45% | 19 |
| Jul 31, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 5.89% | - |
| Jul 30, 2026 | 48.45 | 50.90 | 48.45 | 50.90 | 50.90 | -1.93% | 60 |
| Jul 29, 2026 | 50.20 | 51.90 | 50.20 | 51.90 | 51.90 | 0.19% | 40 |
| Jul 28, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 3.70% | - |
| Jul 27, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.48% | - |
| Jul 24, 2026 | 52.60 | 52.60 | 50.70 | 50.70 | 50.70 | -5.59% | 125 |
| Jul 23, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.83% | - |
| Jul 22, 2026 | 55.20 | 56.20 | 54.70 | 54.70 | 54.70 | -0.91% | 50 |
| Jul 21, 2026 | 55.00 | 56.60 | 55.00 | 55.20 | 55.20 | 3.37% | 350 |
| Jul 20, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 3.29% | 45 |
| Jul 17, 2026 | 51.90 | 51.90 | 51.70 | 51.70 | 51.70 | -4.44% | 61 |
| Jul 16, 2026 | 56.90 | 56.90 | 54.00 | 54.10 | 54.10 | -3.22% | 90 |
| Jul 15, 2026 | 58.70 | 58.70 | 55.90 | 55.90 | 55.90 | -6.05% | 50 |
| Jul 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jul 13, 2026 | 58.30 | 60.00 | 58.30 | 60.00 | 60.00 | 1.35% | 1,350 |