InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 1.755
0.00 (0.00%)
Last updated: Nov 28, 2025, 5:36 PM CET
InTiCa Systems SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Oct 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | - |
| Oct 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.78% | - |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | - |
| Oct 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.78% | - |
| Oct 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | - |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.02% | - |
| 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% | - |