init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 50.00
-1.00 (-1.96%)
Last updated: Sep 30, 2025, 4:55 PM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | 0.78% | - |
| 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% | 15 |
| Sep 24, 2025 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 4.62% | 132 |
| 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% | - |
| 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% | - |
| Sep 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.82% | - |
| 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% | - |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.11% | - |
| 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% | - |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.69% | - |
| Aug 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.58% | - |
| Aug 26, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | - |
| 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% | - |
| Aug 20, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.66% | - |
| Aug 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% | - |
| 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 | - | - |
| Aug 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Aug 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.53% | - |
| Aug 11, 2025 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 2.91% | 40 |
| Aug 8, 2025 | 44.10 | 44.60 | 44.10 | 44.60 | 44.60 | 1.13% | 240 |
| Aug 7, 2025 | 44.20 | 45.00 | 44.10 | 44.10 | 44.10 | 3.76% | 220 |
| Aug 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Aug 5, 2025 | 41.80 | 42.50 | 41.80 | 42.50 | 42.50 | 5.72% | 200 |
| Aug 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Aug 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | - |
| Jul 31, 2025 | 40.80 | 41.10 | 40.80 | 41.10 | 41.10 | 0.24% | 70 |
| Jul 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 1.99% | 2,630 |
| Jul 29, 2025 | 41.90 | 41.90 | 40.20 | 40.20 | 40.20 | -5.85% | 222 |
| Jul 28, 2025 | 43.20 | 43.20 | 42.50 | 42.70 | 42.70 | 1.67% | 282 |
| Jul 25, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -1.87% | 40 |
| Jul 24, 2025 | 42.90 | 43.60 | 42.80 | 42.80 | 42.80 | 0.23% | 615 |
| Jul 23, 2025 | 41.30 | 43.10 | 41.30 | 42.70 | 42.70 | 3.89% | 190 |