InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 1.640
-0.080 (-4.65%)
Last updated: Jun 4, 2026, 12:00 PM CET
FRA:IS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.37% | - |
| Jun 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.28% | - |
| May 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.57% | - |
| May 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.36% | - |
| May 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.77% | - |
| May 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.74% | - |
| May 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| May 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.57% | - |
| May 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| May 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| May 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Apr 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Apr 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Apr 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Apr 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.32% | - |
| Apr 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.31% | - |
| Apr 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.29% | - |
| Apr 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.92% | - |
| Apr 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.86% | - |
| Apr 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Apr 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.43% | - |
| Apr 7, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 2.49% | 100 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.97% | - |
| Mar 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.37% | - |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.34% | - |
| Mar 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Mar 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Mar 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |