Innodata Inc. (FRA:ID6)
Germany · Delayed Price · Currency is EUR 53.70
+1.90 (3.67%)
Last updated: Oct 23, 2026, 4:55 PM CEST
FRA:ID6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.90 | 53.70 | 52.90 | 53.70 | 53.70 | 3.67% | 275 |
| Oct 22, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 3.39% | - |
| Oct 21, 2026 | 49.65 | 50.10 | 49.55 | 50.10 | 50.10 | 5.14% | 205 |
| Oct 20, 2026 | 47.80 | 47.80 | 47.65 | 47.65 | 47.65 | -0.83% | 50 |
| Oct 19, 2026 | 48.10 | 48.60 | 47.80 | 48.05 | 48.05 | - | 265 |
| Oct 16, 2026 | 51.00 | 51.00 | 48.05 | 48.05 | 48.05 | 4.12% | 30 |
| Oct 15, 2026 | 46.45 | 46.45 | 45.90 | 46.15 | 46.15 | -6.01% | 365 |
| Oct 14, 2026 | 52.10 | 53.00 | 49.10 | 49.10 | 49.10 | -6.65% | 159 |
| Oct 13, 2026 | 52.90 | 53.10 | 52.60 | 52.60 | 52.60 | -4.71% | 145 |
| Oct 12, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Oct 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.62% | - |
| Oct 8, 2026 | 56.30 | 56.30 | 55.70 | 55.70 | 55.70 | -5.59% | 70 |
| Oct 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 6, 2026 | 59.70 | 60.40 | 59.70 | 60.00 | 60.00 | -3.85% | 60 |
| Oct 5, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.79% | - |
| Oct 2, 2026 | 63.80 | 65.00 | 62.40 | 62.90 | 62.90 | -3.68% | 445 |
| Oct 1, 2026 | 58.50 | 65.30 | 57.90 | 65.30 | 65.30 | 13.37% | 160 |
| Sep 30, 2026 | 58.50 | 59.40 | 57.60 | 57.60 | 57.60 | -3.36% | 128 |
| Sep 29, 2026 | 58.10 | 59.60 | 58.10 | 59.60 | 59.60 | 0.34% | 50 |
| Sep 28, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -3.10% | 30 |
| Sep 25, 2026 | 63.10 | 63.10 | 61.30 | 61.30 | 61.30 | -1.45% | 10 |
| Sep 24, 2026 | 62.10 | 62.90 | 62.10 | 62.20 | 62.20 | -0.80% | 962 |
| Sep 23, 2026 | 62.30 | 62.70 | 62.30 | 62.70 | 62.70 | -0.95% | 175 |
| Sep 22, 2026 | 53.00 | 63.30 | 53.00 | 63.30 | 63.30 | 26.60% | 260 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.60% | 80 |
| 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 |