InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 2.180
-0.030 (-1.36%)
At close: Jan 30, 2026
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.36% | - |
| Jan 29, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.76% | - |
| Jan 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | - |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Jan 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jan 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Jan 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Jan 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -7.42% | - |
| Jan 20, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 4.57% | - |
| Jan 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | - |
| Jan 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Jan 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 13.86% | - |
| Jan 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.35% | - |
| Jan 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Jan 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.48% | - |
| Jan 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Jan 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.88% | - |
| Jan 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -8.25% | - |
| Jan 5, 2026 | 1.94 | 2.12 | 1.94 | 2.12 | 2.12 | 8.72% | 744 |
| Jan 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.78% | - |
| Dec 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.73% | - |
| Dec 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.51% | - |
| Dec 23, 2025 | 1.99 | 2.15 | 1.99 | 2.15 | 2.15 | 13.46% | 100 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -8.45% | - |
| Dec 19, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.36% | - |
| Dec 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -25.09% | - |
| Dec 17, 2025 | 2.74 | 2.87 | 2.74 | 2.83 | 2.83 | -8.71% | 1,000 |
| Dec 16, 2025 | 2.24 | 3.10 | 2.24 | 3.10 | 3.10 | 64.46% | - |
| Dec 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.75% | - |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.50% | - |
| Dec 11, 2025 | 2.30 | 2.30 | 2.25 | 2.26 | 2.26 | -30.67% | 650 |
| Dec 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Dec 9, 2025 | 1.65 | 3.16 | 1.65 | 3.16 | 3.16 | 92.10% | 260 |
| Dec 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.86% | - |
| Dec 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.24% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.44% | - |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.98% | - |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.36% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Nov 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |