init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 45.65
-1.10 (-2.35%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.80% | - |
| Jun 16, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.75% | - |
| Jun 15, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 5.73% | - |
| Jun 12, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.53% | - |
| Jun 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Jun 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.56% | - |
| Jun 9, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.59% | - |
| Jun 8, 2026 | 50.30 | 51.00 | 50.30 | 51.00 | 51.00 | -2.49% | 100 |
| Jun 5, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 3.56% | - |
| Jun 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Jun 3, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.36% | - |
| Jun 2, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.98% | - |
| Jun 1, 2026 | 51.60 | 52.50 | 50.90 | 50.90 | 50.90 | -2.12% | 426 |
| May 29, 2026 | 51.50 | 52.40 | 51.50 | 52.00 | 52.00 | 1.96% | 100 |
| May 28, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | -0.20% | 25 |
| May 27, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.22% | - |
| May 26, 2026 | 52.30 | 52.80 | 52.30 | 52.80 | 52.80 | -0.19% | 50 |
| May 25, 2026 | 51.40 | 52.90 | 51.40 | 52.90 | 52.90 | 2.52% | 90 |
| May 22, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.53% | 20 |
| May 21, 2026 | 52.20 | 53.30 | 52.20 | 53.30 | 52.40 | 3.29% | 20 |
| May 20, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 50.73 | -1.53% | - |
| May 19, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.52 | -1.50% | - |
| May 18, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.30 | - | 40 |
| May 15, 2026 | 51.60 | 53.20 | 51.60 | 53.20 | 52.30 | 6.93% | 114 |
| May 14, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 48.91 | -1.87% | - |
| May 13, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 49.84 | -2.31% | - |
| May 12, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.02 | -2.99% | 52 |
| May 11, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 52.60 | 0.19% | 100 |
| May 8, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.50 | -0.74% | - |
| May 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 52.89 | -0.74% | - |
| May 6, 2026 | 53.70 | 54.20 | 53.70 | 54.20 | 53.28 | 1.88% | 100 |
| May 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.30 | 2.31% | - |
| May 4, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 51.12 | 1.96% | 10 |
| Apr 30, 2026 | 50.40 | 51.00 | 50.20 | 51.00 | 50.14 | 3.34% | 281 |
| Apr 29, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 48.52 | -1.00% | - |
| Apr 28, 2026 | 49.00 | 50.20 | 49.00 | 49.85 | 49.01 | 9.92% | 170 |
| Apr 27, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 44.58 | 1.45% | - |
| Apr 24, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 43.95 | -0.67% | - |
| Apr 23, 2026 | 44.05 | 45.00 | 44.05 | 45.00 | 44.24 | 0.67% | 40 |
| Apr 22, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 43.95 | - | 3 |
| Apr 21, 2026 | 43.80 | 44.70 | 43.80 | 44.70 | 43.95 | 0.34% | 150 |
| Apr 20, 2026 | 41.55 | 44.55 | 41.55 | 44.55 | 43.80 | 1.37% | 100 |
| Apr 17, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.21 | 3.05% | - |