InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 1.615
-0.005 (-0.31%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:IS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.28% | - |
| Jul 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jul 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.66% | - |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.93% | - |
| Jul 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | - |
| Jul 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | - |
| Jul 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Jul 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.33% | - |
| Jul 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.38% | - |
| Jun 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 9.43% | - |
| Jun 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.37% | - |
| Jun 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Jun 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Jun 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.88% | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.50% | - |
| Jun 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Jun 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | 100 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| 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% | - |