init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 47.60
+0.40 (0.85%)
At close: Jan 9, 2026
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.76% | - |
| Nov 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.13% | 85 |
| Nov 12, 2025 | 44.30 | 44.90 | 44.30 | 44.80 | 44.80 | 0.22% | 74 |
| Nov 11, 2025 | 44.00 | 44.70 | 44.00 | 44.70 | 44.70 | -0.22% | 120 |
| Nov 10, 2025 | 42.30 | 44.80 | 42.30 | 44.80 | 44.80 | 4.92% | 138 |
| Nov 7, 2025 | 44.00 | 44.00 | 42.70 | 42.70 | 42.70 | -5.11% | 70 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.67% | - |
| Nov 4, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -2.59% | 50 |
| Nov 3, 2025 | 46.10 | 47.20 | 46.10 | 46.30 | 46.30 | 0.65% | 104 |
| Oct 31, 2025 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | -3.16% | 82 |
| Oct 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| Oct 29, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Oct 28, 2025 | 47.30 | 47.70 | 47.30 | 47.70 | 47.70 | -0.83% | 60 |
| Oct 27, 2025 | 48.70 | 49.10 | 48.10 | 48.10 | 48.10 | -1.43% | 137 |