InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 1.545
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:IS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Aug 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.15% | - |
| Aug 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | - |
| Aug 17, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.95% | 1,500 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.93% | - |
| Aug 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Aug 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | - |
| Aug 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.84% | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.93% | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Aug 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.59% | - |
| Aug 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| Aug 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jul 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.92% | - |
| Jul 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Jul 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jul 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.93% | - |
| Jul 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.67% | - |
| 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 | - | - |