InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 2.100
-0.030 (-1.41%)
Last updated: Aug 27, 2025, 5:36 PM CET
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.48% | 900 |
| Aug 27, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | - | -1.41% | 900 |
| Aug 26, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 1,023 |
| Aug 25, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | - | 2.40% | 1,023 |
| Aug 22, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | - | 3.48% | 2,000 |
| Aug 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | - | 2 |
| Aug 20, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | - | 0.75% | 2 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | - | -3.62% | 1,707 |
| Aug 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 456 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | - | - | 456 |
| Aug 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 1,000 |
| Aug 13, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 1,000 |
| Aug 12, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 1,000 |
| Aug 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 1,000 |
| Aug 8, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | 1.47% | 1,000 |
| Aug 7, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -2.86% | 1,000 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.47% | 7 |
| Aug 5, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | - | 7 |
| Aug 4, 2025 | 2.04 | 2.11 | 2.04 | 2.11 | - | - | 7 |
| Aug 1, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | 0.48% | 23 |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 23 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 23 |
| Jul 29, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | - | - | 23 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 3,244 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | - | -1.41% | 3,244 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 12 |
| Jul 23, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 12 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.93% | 853 |
| Jul 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 0.94% | 853 |
| Jul 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 853 |
| Jul 17, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 853 |
| Jul 16, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 853 |
| Jul 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 376 |
| Jul 14, 2025 | 2.16 | 2.16 | 2.13 | 2.13 | - | -4.48% | 376 |
| Jul 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | - | - | 37 |
| Jul 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | - | 3.72% | 37 |
| Jul 9, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -4.02% | 37 |
| Jul 8, 2025 | 2.26 | 2.34 | 2.18 | 2.24 | - | 3.70% | 8,853 |
| Jul 7, 2025 | 2.15 | 2.16 | 2.06 | 2.16 | - | -2.26% | 1,170 |
| Jul 4, 2025 | 2.27 | 2.27 | 2.21 | 2.21 | - | - | 7 |
| Jul 3, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | - | 2,500 |
| Jul 2, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | 2.79% | 2,500 |
| Jul 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 2,500 |
| Jun 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 2,500 |
| Jun 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 1,479 |
| Jun 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 1,479 |
| Jun 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 0.47% | 1,479 |
| Jun 24, 2025 | 2.05 | 2.14 | 2.05 | 2.14 | - | 1.90% | 1,479 |
| Jun 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 715 |
| Jun 20, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | - | - | 715 |