InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 2.080
+0.010 (0.48%)
At close: Sep 30, 2025
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Sep 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Sep 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.11% | - |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Sep 15, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.18% | - |
| Sep 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 10, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Sep 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.53% | - |
| Sep 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.39% | - |
| Sep 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.57% | - |
| Sep 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Sep 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Sep 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | - |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Aug 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Aug 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.34% | - |
| Aug 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Aug 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.76% | - |
| Aug 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Aug 12, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | -0.50% | - |
| Aug 11, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | - |
| Aug 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 6, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Aug 5, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 29, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 500 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Jul 25, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 2.94% | 960 |
| Jul 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Jul 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Jul 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |