init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 46.90
+0.40 (0.86%)
Last updated: Dec 2, 2025, 9:14 AM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | - | 0.86% | - |
| 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 |
| Oct 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.46% | - |
| Oct 23, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.41% | - |
| Oct 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.02% | - |
| Oct 21, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | -0.41% | - |
| Oct 20, 2025 | 47.30 | 49.00 | 47.30 | 49.00 | 49.00 | 1.87% | 20 |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.84% | - |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.20% | - |
| Oct 15, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.21% | - |
| Oct 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.39% | - |
| Oct 13, 2025 | 49.70 | 50.20 | 49.70 | 50.20 | 50.20 | - | 20 |
| Oct 10, 2025 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | -1.57% | - |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54% | - |
| Oct 8, 2025 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | 1.57% | 40 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Oct 6, 2025 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 4.03% | 100 |
| Oct 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.60% | - |
| Oct 2, 2025 | 47.70 | 49.90 | 47.70 | 49.90 | 49.90 | 6.17% | 42 |
| Oct 1, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.37% | 209 |
| Sep 30, 2025 | 51.40 | 51.40 | 50.00 | 50.20 | 50.20 | -1.57% | 355 |
| 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 |