InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 1.970
-0.060 (-2.96%)
Last updated: Oct 20, 2025, 9:35 AM CET
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 500 |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | 500 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | 500 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 500 |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 500 |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | 500 |
| Oct 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 500 |
| Oct 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 500 |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 500 |
| Oct 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | 500 |
| Oct 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 500 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.78% | - |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | 1,192 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.78% | - |
| Oct 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | - |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.02% | 904 |
| Sep 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 100 |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 500 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 500 |
| Sep 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 500 |
| Sep 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 500 |
| Sep 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.11% | 500 |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | 500 |
| Sep 15, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.18% | 500 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | 500 |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 500 |
| Sep 10, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 1.57% | 500 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.53% | 500 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.39% | 500 |
| Sep 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 500 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.57% | 500 |
| Sep 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 500 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 500 |
| Sep 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | 500 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 500 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 500 |
| Aug 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 500 |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | 500 |
| Aug 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.34% | 500 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 500 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 500 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 500 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 500 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | 500 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | 500 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.76% | 500 |