init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 40.20
-1.30 (-3.13%)
At close: Mar 27, 2026
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.13% | - |
| Mar 26, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.27% | - |
| Mar 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Mar 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.71% | - |
| Mar 23, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.25% | 5 |
| Mar 20, 2026 | 39.90 | 41.70 | 39.90 | 40.00 | 40.00 | - | 193 |
| Mar 19, 2026 | 42.20 | 42.20 | 38.30 | 40.00 | 40.00 | -11.11% | 608 |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Mar 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Mar 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.00% | - |
| Mar 13, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Mar 12, 2026 | 44.70 | 45.10 | 44.70 | 45.10 | 45.10 | 0.45% | 60 |
| Mar 11, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Mar 10, 2026 | 45.00 | 46.50 | 44.90 | 44.90 | 44.90 | -1.32% | 221 |
| Mar 9, 2026 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | 0.66% | 10 |
| Mar 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Mar 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Mar 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 70 |
| Mar 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 70 |
| Feb 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Feb 26, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | - |
| Feb 25, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.81% | - |
| Feb 24, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | - |
| Feb 23, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | - |
| Feb 20, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -1.33% | 60 |
| Feb 19, 2026 | 45.00 | 45.40 | 45.00 | 45.20 | 45.20 | -0.44% | 340 |
| Feb 18, 2026 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | 4.37% | 160 |
| Feb 17, 2026 | 44.40 | 44.40 | 43.50 | 43.50 | 43.50 | -1.81% | 40 |
| Feb 16, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Feb 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.20% | - |
| Feb 11, 2026 | 45.90 | 46.90 | 45.90 | 46.90 | 46.90 | 3.99% | 60 |
| Feb 10, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.12% | - |
| Feb 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Feb 6, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.11% | - |
| Feb 5, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | -3.62% | 290 |
| Feb 4, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.90% | - |
| Feb 3, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.68% | - |
| Feb 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| 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 |