InTiCa Systems SE (FRA:IS7)
Germany flag Germany · Delayed Price · Currency is EUR
1.970
-0.060 (-2.96%)
Last updated: Oct 20, 2025, 9:35 AM CET

InTiCa Systems SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.911.911.911.911.91-0.52%500
Oct 21, 20251.921.921.921.921.92-2.54%500
Oct 20, 20251.971.971.971.971.97-0.25%500
Oct 17, 20251.981.981.981.981.98-500
Oct 16, 20251.981.981.981.981.98-500
Oct 15, 20251.981.981.981.981.98-0.75%500
Oct 14, 20251.991.991.991.991.99-500
Oct 13, 20251.991.991.991.991.99-0.50%500
Oct 10, 20252.002.002.002.002.00-0.50%500
Oct 9, 20252.012.012.012.012.011.01%500
Oct 8, 20251.991.991.991.991.992.05%500
Oct 7, 20251.951.951.951.951.950.78%-
Oct 6, 20251.941.941.941.941.940.26%1,192
Oct 3, 20251.931.931.931.931.93-0.26%-
Oct 2, 20251.971.971.941.941.94-1.78%-
Oct 1, 20251.971.971.971.971.97-4.83%-
Sep 30, 20252.072.072.072.072.074.02%904
Sep 29, 20251.991.991.991.991.99--
Sep 26, 20251.991.991.991.991.99--
Sep 25, 20251.991.991.991.991.99--
Sep 24, 20251.991.991.991.991.99-0.50%100
Sep 23, 20252.002.002.002.002.000.50%500
Sep 22, 20251.991.991.991.991.99-1.49%500
Sep 19, 20252.022.022.022.022.02-500
Sep 18, 20252.022.022.022.022.021.51%500
Sep 17, 20251.991.991.991.991.993.11%500
Sep 16, 20251.931.931.931.931.93-0.77%500
Sep 15, 20251.891.951.891.951.953.18%500
Sep 12, 20251.891.891.891.891.89-2.58%500
Sep 11, 20251.941.941.941.941.94-500
Sep 10, 20251.961.961.941.941.941.57%500
Sep 9, 20251.911.911.911.911.913.53%500
Sep 8, 20251.841.841.841.841.84-2.39%500
Sep 5, 20251.891.891.891.891.89-3.08%500
Sep 4, 20251.951.951.951.951.951.57%500
Sep 3, 20251.921.921.921.921.92-1.03%500
Sep 2, 20251.941.941.941.941.94-1.02%500
Sep 1, 20251.961.961.961.961.960.26%500
Aug 29, 20251.951.951.951.951.95-2.01%500
Aug 28, 20251.991.991.991.991.99-500
Aug 27, 20251.991.991.991.991.99-1.49%500
Aug 26, 20252.022.022.022.022.022.54%500
Aug 25, 20251.971.971.971.971.972.34%500
Aug 22, 20251.931.931.931.931.931.05%500
Aug 21, 20251.911.911.911.911.91-500
Aug 20, 20251.911.911.911.911.91-1.55%500
Aug 19, 20251.941.941.941.941.94-500
Aug 18, 20251.941.941.941.941.94-0.77%500
Aug 15, 20251.951.951.951.951.95-0.26%500
Aug 14, 20251.961.961.961.961.96-1.76%500