InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 2.000
+0.030 (1.52%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:IS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Mar 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | - |
| Mar 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.84% | - |
| Mar 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Mar 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Mar 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Mar 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Mar 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Mar 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -7.64% | - |
| Mar 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.79% | - |
| Feb 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.93% | - |
| Feb 25, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | - |
| Feb 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.35% | - |
| Feb 23, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -4.05% | - |
| Feb 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | - |
| Feb 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.29% | - |
| Feb 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.35% | - |
| Feb 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | - |
| Feb 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Feb 12, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Feb 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.40% | - |