init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 47.70
+0.90 (1.92%)
At close: Jan 30, 2026
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.92% | 200 |
| Jan 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jan 28, 2026 | 47.70 | 47.70 | 47.40 | 47.40 | 47.40 | -4.05% | 200 |
| Jan 27, 2026 | 48.50 | 49.40 | 48.50 | 49.40 | 49.40 | -1.00% | 60 |
| Jan 26, 2026 | 49.30 | 49.90 | 49.30 | 49.90 | 49.90 | 2.67% | 60 |
| Jan 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 6.11% | - |
| Jan 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.51% | - |
| Jan 20, 2026 | 47.10 | 47.10 | 46.50 | 46.50 | 46.50 | -2.31% | 60 |
| Jan 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 15 |
| Jan 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.21% | - |
| Jan 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.28% | - |
| Jan 14, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.47% | - |
| Jan 13, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 0.21% | 60 |
| Jan 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.21% | - |
| Jan 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jan 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | 21 |
| Jan 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | - |
| Jan 6, 2026 | 47.30 | 48.00 | 47.30 | 48.00 | 48.00 | 1.27% | 60 |
| Jan 5, 2026 | 45.10 | 47.40 | 45.10 | 47.40 | 47.40 | 4.18% | 65 |
| Jan 2, 2026 | 46.30 | 46.30 | 45.50 | 45.50 | 45.50 | -0.66% | 60 |
| Dec 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.51% | - |
| Dec 29, 2025 | 46.40 | 46.50 | 45.30 | 46.50 | 46.50 | 0.43% | 200 |
| Dec 23, 2025 | 44.70 | 46.30 | 44.70 | 46.30 | 46.30 | 4.04% | 66 |
| Dec 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 15 |
| Dec 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.91% | - |
| Dec 18, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.86% | - |
| Dec 17, 2025 | 45.40 | 45.50 | 45.40 | 45.40 | 45.40 | 0.44% | 92 |
| Dec 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Dec 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.00% | - |
| Dec 12, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.45% | - |
| Dec 11, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.22% | - |
| Dec 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.54% | - |
| Dec 9, 2025 | 44.40 | 45.50 | 44.40 | 45.50 | 45.50 | 3.41% | 3 |
| Dec 8, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | -5.17% | 325 |
| Dec 5, 2025 | 45.90 | 46.40 | 45.90 | 46.40 | 46.40 | 0.22% | 100 |
| Dec 4, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.07% | - |
| Dec 2, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 0.86% | 50 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | 3.33% | 35 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | - |
| Nov 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.22% | 15 |
| Nov 26, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 2.52% | 255 |
| Nov 25, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.86% | - |
| Nov 24, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.70% | - |
| Nov 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.70% | - |
| Nov 20, 2025 | 43.50 | 44.50 | 42.90 | 42.90 | 42.90 | 0.23% | 31 |
| Nov 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.71% | - |
| Nov 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.85% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |