InTiCa Systems SE (FRA:IS7)
Germany · Delayed Price · Currency is EUR 1.385
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:IS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 90 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | - |
| Oct 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | - |
| Oct 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.61% | - |
| Oct 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.46% | - |
| Oct 13, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.73% | - |
| Oct 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 3.21% | - |
| Oct 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.11% | - |
| Oct 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.70% | - |
| Oct 1, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Sep 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.40% | - |
| Sep 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Sep 22, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.17% | - |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Sep 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Sep 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.71% | - |
| Sep 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Sep 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | - |
| Sep 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Sep 10, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.53% | 90 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -9.58% | - |
| Sep 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Sep 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.96% | - |
| Sep 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | - |
| Aug 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| 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 |