Skip to main content
logo
InTiCa Systems SE (FRA:IS7)
Germany flag Germany · Delayed Price · Currency is EUR
1.950
0.00 (0.00%)
At close: Mar 27, 2026

FRA:IS7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.851.851.851.851.85-2.37%-
Mar 26, 20261.901.901.901.901.901.34%-
Mar 25, 20261.871.871.871.871.87--
Mar 24, 20261.871.871.871.871.870.27%-
Mar 23, 20261.871.871.871.871.87-1.06%-
Mar 20, 20261.891.891.891.891.89--
Mar 19, 20261.891.891.891.891.89--
Mar 18, 20261.891.891.891.891.89--
Mar 17, 20261.891.891.891.891.89--
Mar 16, 20261.891.891.891.891.89--
Mar 13, 20261.891.891.891.891.891.07%-
Mar 12, 20261.871.871.871.871.87-0.27%-
Mar 11, 20261.871.871.871.871.87-1.84%-
Mar 10, 20261.911.911.911.911.91-3.05%-
Mar 9, 20261.971.971.971.971.970.51%-
Mar 6, 20261.961.961.961.961.962.62%-
Mar 5, 20261.911.911.911.911.911.06%-
Mar 4, 20261.891.891.891.891.890.53%-
Mar 3, 20261.881.881.881.881.88-7.64%-
Mar 2, 20262.032.032.032.032.03-3.79%-
Feb 27, 20262.112.112.112.112.11--
Feb 26, 20262.112.112.112.112.111.93%-
Feb 25, 20262.072.072.072.072.07-5.05%-
Feb 24, 20262.182.182.182.182.182.35%-
Feb 23, 20262.132.132.132.132.13-4.05%-
Feb 20, 20262.222.222.222.222.223.74%-
Feb 19, 20262.142.142.142.142.140.47%-
Feb 18, 20262.132.132.132.132.13-2.29%-
Feb 17, 20262.182.182.182.182.182.35%-
Feb 16, 20262.132.132.132.132.13-1.39%-
Feb 13, 20262.162.162.162.162.161.41%-
Feb 12, 20262.132.132.132.132.13--
Feb 11, 20262.132.132.132.132.133.40%-
Feb 10, 20262.062.062.062.062.060.49%-
Feb 9, 20262.052.052.052.052.05-1.91%-
Feb 6, 20262.092.092.092.092.09--
Feb 5, 20262.092.092.092.092.090.97%-
Feb 4, 20262.072.072.072.072.07--
Feb 3, 20262.072.072.072.072.07-8.81%-
Feb 2, 20262.272.272.272.272.274.13%-
Jan 30, 20262.182.182.182.182.18-1.36%-
Jan 29, 20262.212.212.212.212.213.76%-
Jan 28, 20262.132.132.132.132.131.43%-
Jan 27, 20262.102.102.102.102.103.96%-
Jan 26, 20262.022.022.022.022.02-1.94%-
Jan 23, 20262.062.062.062.062.06-3.74%-
Jan 22, 20262.142.142.142.142.140.94%-
Jan 21, 20262.122.122.122.122.12-7.42%-
Jan 20, 20262.292.292.292.292.294.57%-
Jan 19, 20262.192.192.192.192.19-1.35%-