Innodata Inc. (FRA:ID6)
Germany · Delayed Price · Currency is EUR 51.80
+1.85 (3.70%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:ID6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 60.60 | 60.60 | 58.80 | 59.20 | 59.20 | 0.34% | 365 |
| Jul 9, 2026 | 60.30 | 60.30 | 59.00 | 59.00 | 59.00 | -3.28% | 270 |
| Jul 8, 2026 | 60.40 | 61.00 | 58.50 | 61.00 | 61.00 | -3.79% | 266 |
| Jul 7, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.25% | - |
| Jul 6, 2026 | 61.60 | 64.20 | 61.60 | 64.20 | 64.20 | 4.73% | 481 |
| Jul 3, 2026 | 60.00 | 61.30 | 60.00 | 61.30 | 61.30 | 3.03% | 1,500 |
| Jul 2, 2026 | 63.10 | 63.40 | 59.50 | 59.50 | 59.50 | -9.98% | 858 |
| Jul 1, 2026 | 65.80 | 66.10 | 65.80 | 66.10 | 66.10 | - | 8 |
| Jun 30, 2026 | 67.80 | 67.80 | 66.10 | 66.10 | 66.10 | -1.20% | 131 |
| Jun 29, 2026 | 66.90 | 67.00 | 65.20 | 66.90 | 66.90 | 6.70% | 1,350 |
| Jun 26, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.57% | - |
| Jun 25, 2026 | 73.00 | 73.00 | 63.70 | 63.70 | 63.70 | -11.53% | 1,998 |
| Jun 24, 2026 | 76.80 | 76.80 | 72.00 | 72.00 | 72.00 | -4.89% | 1,170 |
| Jun 23, 2026 | 75.40 | 75.70 | 74.80 | 75.70 | 75.70 | -7.68% | 380 |
| Jun 22, 2026 | 81.30 | 82.00 | 81.30 | 82.00 | 82.00 | -0.49% | 11 |
| Jun 19, 2026 | 82.60 | 82.60 | 82.40 | 82.40 | 82.40 | 0.49% | 230 |
| Jun 18, 2026 | 89.50 | 92.30 | 82.00 | 82.00 | 82.00 | -11.16% | 70 |
| Jun 17, 2026 | 92.70 | 92.70 | 92.30 | 92.30 | 92.30 | 8.97% | 57 |
| Jun 16, 2026 | 85.80 | 85.80 | 84.70 | 84.70 | 84.70 | -7.93% | 33 |
| Jun 15, 2026 | 92.30 | 92.50 | 90.10 | 92.00 | 92.00 | 1.21% | 966 |
| Jun 12, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.33% | - |
| Jun 11, 2026 | 86.40 | 90.60 | 86.40 | 90.60 | 90.60 | 4.38% | 10 |
| Jun 10, 2026 | 84.30 | 86.80 | 81.80 | 86.80 | 86.80 | 2.97% | 1,130 |
| Jun 9, 2026 | 89.60 | 89.60 | 79.60 | 84.30 | 84.30 | -3.10% | 184 |
| Jun 8, 2026 | 87.90 | 92.90 | 87.00 | 87.00 | 87.00 | -4.92% | 426 |
| Jun 5, 2026 | 102.80 | 102.80 | 91.50 | 91.50 | 91.50 | -12.02% | 1,028 |
| Jun 4, 2026 | 89.20 | 104.00 | 84.00 | 104.00 | 104.00 | 13.66% | 388 |
| Jun 3, 2026 | 97.90 | 97.90 | 91.50 | 91.50 | 91.50 | -4.39% | 154 |
| Jun 2, 2026 | 96.60 | 96.60 | 95.70 | 95.70 | 95.70 | -3.33% | 15 |
| Jun 1, 2026 | 91.00 | 99.00 | 91.00 | 99.00 | 99.00 | 11.61% | 578 |
| May 29, 2026 | 85.80 | 88.70 | 85.80 | 88.70 | 88.70 | 15.19% | 20 |
| May 28, 2026 | 75.60 | 77.00 | 75.60 | 77.00 | 77.00 | -0.39% | 200 |
| May 27, 2026 | 82.10 | 82.10 | 77.30 | 77.30 | 77.30 | -7.76% | 519 |
| May 26, 2026 | 82.70 | 84.90 | 82.70 | 83.80 | 83.80 | 2.07% | 550 |
| May 25, 2026 | 81.90 | 82.10 | 81.90 | 82.10 | 82.10 | 0.37% | 7 |
| May 22, 2026 | 85.20 | 86.20 | 81.80 | 81.80 | 81.80 | -1.09% | 2,765 |
| May 21, 2026 | 81.40 | 83.00 | 81.40 | 82.70 | 82.70 | 3.25% | 217 |
| May 20, 2026 | 75.60 | 80.70 | 75.00 | 80.10 | 80.10 | 5.26% | 353 |