init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 48.10
-0.20 (-0.41%)
Last updated: Oct 23, 2025, 9:03 AM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.02% | 20 |
| Oct 21, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | -0.41% | 20 |
| Oct 20, 2025 | 47.30 | 49.00 | 47.30 | 49.00 | 49.00 | 1.87% | 20 |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.84% | 20 |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.20% | 20 |
| Oct 15, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.21% | 20 |
| Oct 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.39% | 20 |
| Oct 13, 2025 | 49.70 | 50.20 | 49.70 | 50.20 | 50.20 | - | 20 |
| Oct 10, 2025 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | -1.57% | 40 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54% | 40 |
| Oct 8, 2025 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | 1.57% | 40 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Oct 6, 2025 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 4.03% | 100 |
| Oct 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.60% | 140 |
| Oct 2, 2025 | 47.70 | 49.90 | 47.70 | 49.90 | 49.90 | 6.17% | 42 |
| Oct 1, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.37% | 1,925 |
| Sep 30, 2025 | 51.40 | 51.40 | 50.00 | 50.20 | 50.20 | -1.57% | 355 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.39% | 60 |
| Sep 26, 2025 | 52.40 | 52.40 | 51.20 | 51.20 | 51.20 | -2.29% | 20 |
| Sep 25, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -3.68% | 508 |
| Sep 24, 2025 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 4.62% | 1,584 |
| Sep 23, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 25 |
| Sep 22, 2025 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 1.18% | 103 |
| Sep 19, 2025 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | -0.78% | 142 |
| Sep 18, 2025 | 51.00 | 53.00 | 50.80 | 51.40 | 51.40 | 6.20% | 5,322 |
| Sep 17, 2025 | 47.60 | 48.40 | 47.60 | 48.40 | 48.40 | 1.26% | 750 |
| Sep 16, 2025 | 48.50 | 48.50 | 47.80 | 47.80 | 47.80 | 0.42% | 64 |
| Sep 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | 730 |
| Sep 12, 2025 | 47.20 | 47.90 | 46.60 | 46.60 | 46.60 | -2.71% | 730 |
| Sep 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.24% | 237 |
| Sep 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.82% | 237 |
| Sep 9, 2025 | 48.60 | 49.60 | 48.60 | 48.90 | 48.90 | 1.03% | 237 |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.33% | 110 |
| Sep 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.72% | 43 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4.26% | 315 |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.11% | 315 |
| Sep 2, 2025 | 45.10 | 45.30 | 45.00 | 45.10 | 45.10 | -0.88% | 315 |
| Sep 1, 2025 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | 2.02% | 30 |
| Aug 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.59% | 500 |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.69% | 500 |
| Aug 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.58% | 500 |
| Aug 26, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | 500 |
| Aug 25, 2025 | 44.90 | 44.90 | 44.60 | 44.60 | 44.60 | 0.22% | 500 |
| Aug 22, 2025 | 44.50 | 44.50 | 44.00 | 44.50 | 44.50 | -0.22% | 140 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.67% | 60 |
| Aug 20, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.66% | 60 |
| Aug 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% | 60 |
| Aug 18, 2025 | 44.90 | 45.10 | 44.90 | 45.10 | 45.10 | -1.53% | 60 |
| Aug 15, 2025 | 45.40 | 46.00 | 45.40 | 45.80 | 45.80 | 1.33% | 340 |
| Aug 14, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 40 |