InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 2.070
-0.050 (-2.36%)
At close: Dec 19, 2025
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.93% | - |
| Nov 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.83% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Nov 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.85% | - |
| Nov 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.45% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Nov 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -9.81% | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Oct 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.33% | - |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Oct 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Oct 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |