init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 48.40
+1.10 (2.33%)
Last updated: Sep 8, 2025, 8:02 AM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 2.33% | 110 |
| Sep 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | 1.72% | 43 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | - | 4.26% | 315 |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -1.11% | 315 |
| Sep 2, 2025 | 45.10 | 45.30 | 45.00 | 45.10 | - | -0.88% | 315 |
| Sep 1, 2025 | 44.90 | 45.50 | 44.90 | 45.50 | - | 2.02% | 30 |
| Aug 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1.59% | 500 |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | - | 0.69% | 500 |
| Aug 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -1.58% | 500 |
| Aug 26, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | - | -0.67% | - |
| Aug 25, 2025 | 44.90 | 44.90 | 44.60 | 44.60 | - | 0.22% | 500 |
| Aug 22, 2025 | 44.50 | 44.50 | 44.00 | 44.50 | - | -0.22% | 140 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.67% | 60 |
| Aug 20, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | - | -0.66% | 60 |
| Aug 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 0.22% | - |
| Aug 18, 2025 | 44.90 | 45.10 | 44.90 | 45.10 | - | -1.53% | 60 |
| Aug 15, 2025 | 45.40 | 46.00 | 45.40 | 45.80 | - | 1.33% | 340 |
| Aug 14, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | 40 |
| Aug 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | 40 |
| Aug 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -1.53% | 40 |
| Aug 11, 2025 | 45.10 | 45.90 | 45.10 | 45.90 | - | 2.91% | 40 |
| Aug 8, 2025 | 44.10 | 44.60 | 44.10 | 44.60 | - | 1.13% | 240 |
| Aug 7, 2025 | 44.20 | 45.00 | 44.10 | 44.10 | - | 3.76% | 220 |
| Aug 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | - | - | 200 |
| Aug 5, 2025 | 41.80 | 42.50 | 41.80 | 42.50 | - | 5.72% | 200 |
| Aug 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -1.95% | 70 |
| Aug 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.24% | 70 |
| Jul 31, 2025 | 40.80 | 41.10 | 40.80 | 41.10 | - | 0.24% | 70 |
| Jul 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | - | 1.99% | 2,630 |
| Jul 29, 2025 | 41.90 | 41.90 | 40.20 | 40.20 | - | -5.85% | 222 |
| Jul 28, 2025 | 43.20 | 43.20 | 42.50 | 42.70 | - | 1.67% | 282 |
| Jul 25, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | - | -1.87% | 40 |
| Jul 24, 2025 | 42.90 | 43.60 | 42.80 | 42.80 | - | 0.23% | 615 |
| Jul 23, 2025 | 41.30 | 43.10 | 41.30 | 42.70 | - | 3.89% | 190 |
| Jul 22, 2025 | 42.30 | 42.30 | 41.10 | 41.10 | - | -3.07% | 300 |
| Jul 21, 2025 | 40.10 | 42.40 | 40.10 | 42.40 | - | 6.27% | 448 |
| Jul 18, 2025 | 39.60 | 40.30 | 39.60 | 39.90 | - | 5.84% | 509 |
| Jul 17, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | -2.58% | 190 |
| Jul 16, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | 3.20% | 190 |
| Jul 15, 2025 | 37.20 | 37.50 | 37.20 | 37.50 | - | 0.27% | 190 |
| Jul 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.27% | 175 |
| Jul 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | - | -1.32% | 175 |
| Jul 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2.70% | 175 |
| Jul 9, 2025 | 36.70 | 37.00 | 36.70 | 37.00 | - | 1.65% | 175 |
| Jul 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -0.82% | 265 |
| Jul 7, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | 2.23% | 265 |
| Jul 4, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | - | -3.23% | 265 |
| Jul 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | - | -1.59% | - |
| Jul 2, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | - | - |
| Jul 1, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | 1.07% | - |