Innodata Inc. (FRA:ID6)
Germany · Delayed Price · Currency is EUR 48.90
-0.05 (-0.10%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ID6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60 |
| 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 |
| 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 |