init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 45.40
+0.45 (1.00%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:IXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | - | 1.00% | - |
| Aug 25, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.75% | - |
| Aug 24, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -2.24% | - |
| Aug 21, 2026 | 46.05 | 46.80 | 46.05 | 46.80 | 46.80 | -0.11% | 20 |
| Aug 20, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.53% | - |
| Aug 19, 2026 | 45.60 | 47.10 | 45.60 | 47.10 | 47.10 | 2.06% | 75 |
| Aug 18, 2026 | 46.65 | 46.95 | 46.15 | 46.15 | 46.15 | 0.76% | 146 |
| Aug 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.11% | - |
| Aug 14, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.97% | - |
| Aug 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.75% | - |
| Aug 10, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 2.20% | - |
| Aug 7, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -2.36% | - |
| Aug 6, 2026 | 46.95 | 46.95 | 46.65 | 46.65 | 46.65 | -1.27% | 1 |
| Aug 5, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.39% | - |
| Aug 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.17% | - |
| Aug 3, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.74% | - |
| Jul 31, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.25% | - |
| Jul 30, 2026 | 47.90 | 48.10 | 47.80 | 48.10 | 48.10 | -1.23% | 570 |
| Jul 29, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.52% | - |
| Jul 28, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.62% | - |
| Jul 27, 2026 | 47.75 | 48.75 | 47.75 | 48.75 | 48.75 | 3.17% | - |
| Jul 24, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.94% | - |
| Jul 23, 2026 | 48.10 | 48.10 | 47.70 | 47.70 | 47.70 | 0.63% | 14 |
| Jul 22, 2026 | 47.70 | 47.85 | 47.40 | 47.40 | 47.40 | -1.96% | 33 |
| Jul 21, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.21% | - |
| Jul 20, 2026 | 47.25 | 48.45 | 47.25 | 48.45 | 48.45 | 1.89% | 28 |
| Jul 17, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.73% | - |
| Jul 16, 2026 | 47.55 | 47.90 | 47.55 | 47.90 | 47.90 | 1.27% | 60 |
| Jul 15, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.11% | - |
| Jul 14, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.18% | - |
| Jul 13, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.58% | - |
| Jul 10, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.35% | - |
| Jul 9, 2026 | 45.90 | 48.10 | 45.90 | 48.10 | 48.10 | 4.79% | 60 |
| Jul 8, 2026 | 46.85 | 46.85 | 45.90 | 45.90 | 45.90 | -3.06% | 50 |
| Jul 7, 2026 | 46.85 | 47.35 | 46.85 | 47.35 | 47.35 | -0.94% | 4 |
| Jul 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Jul 3, 2026 | 47.70 | 48.60 | 47.70 | 48.60 | 48.60 | 1.46% | - |
| Jul 2, 2026 | 46.60 | 48.05 | 46.60 | 47.90 | 47.90 | 4.24% | 50 |
| Jul 1, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.21% | - |
| Jun 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.45% | - |
| Jun 29, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.97% | - |
| Jun 26, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -2.35% | - |
| Jun 25, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.89% | - |
| Jun 24, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -4.60% | 160 |
| Jun 23, 2026 | 48.50 | 49.95 | 48.50 | 49.95 | 49.95 | 1.73% | 200 |
| Jun 22, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.82% | - |
| Jun 19, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.60% | - |
| Jun 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |