init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 44.70
-0.30 (-0.67%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | - | -0.67% | - |
| Apr 23, 2026 | 44.05 | 45.00 | 44.05 | 45.00 | 45.00 | 0.67% | 40 |
| Apr 22, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 3 |
| Apr 21, 2026 | 43.80 | 44.70 | 43.80 | 44.70 | 44.70 | 0.34% | 150 |
| Apr 20, 2026 | 41.55 | 44.55 | 41.55 | 44.55 | 44.55 | 1.37% | 100 |
| Apr 17, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 3.05% | - |
| Apr 16, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -2.07% | - |
| Apr 15, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 5.58% | - |
| Apr 14, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.73% | - |
| Apr 13, 2026 | 40.05 | 40.55 | 40.05 | 40.55 | 40.55 | 1.37% | 19 |
| Apr 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.73% | - |
| Apr 9, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 3.75% | - |
| Apr 8, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.38% | - |
| Apr 7, 2026 | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | -0.25% | 250 |
| Apr 2, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.27% | 200 |
| Apr 1, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.51% | - |
| Mar 31, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.76% | - |
| Mar 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| 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% | - |