init innovation in traffic systems SE (FRA:IXX)
Germany · Delayed Price · Currency is EUR 42.85
+0.50 (1.18%)
Last updated: Oct 23, 2026, 12:17 PM CEST
FRA:IXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.65 | 42.85 | 41.65 | 42.85 | 42.85 | 1.18% | 40 |
| Oct 22, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.12% | - |
| Oct 21, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.94% | 43 |
| Oct 20, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Oct 19, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.07% | - |
| Oct 16, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.12% | - |
| Oct 15, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.28% | - |
| Oct 14, 2026 | 42.25 | 42.85 | 42.25 | 42.85 | 42.85 | 0.59% | 100 |
| Oct 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Oct 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.35% | - |
| Oct 9, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.23% | - |
| Oct 8, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -2.59% | - |
| Oct 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.22% | - |
| Oct 6, 2026 | 44.20 | 44.95 | 44.20 | 44.95 | 44.95 | 0.90% | 160 |
| Oct 5, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -1.00% | - |
| Oct 2, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 2.16% | 60 |
| Oct 1, 2026 | 45.15 | 45.15 | 44.05 | 44.05 | 44.05 | -2.54% | 300 |
| Sep 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.33% | - |
| Sep 29, 2026 | 45.60 | 45.60 | 45.35 | 45.35 | 45.35 | -1.09% | 30 |
| Sep 28, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.33% | - |
| Sep 25, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.33% | - |
| Sep 24, 2026 | 45.55 | 45.85 | 45.55 | 45.85 | 45.85 | 1.89% | 169 |
| Sep 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.11% | - |
| Sep 22, 2026 | 44.45 | 44.95 | 44.45 | 44.95 | 44.95 | 0.22% | 60 |
| Sep 21, 2026 | 45.65 | 45.65 | 44.85 | 44.85 | 44.85 | 0.79% | 122 |
| Sep 18, 2026 | 43.15 | 44.55 | 43.15 | 44.50 | 44.50 | 2.42% | 160 |
| Sep 17, 2026 | 42.80 | 43.45 | 42.80 | 43.45 | 43.45 | 0.70% | 30 |
| Sep 16, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.47% | - |
| Sep 15, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.35% | - |
| Sep 14, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.35% | - |
| Sep 11, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.23% | - |
| Sep 10, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -3.47% | - |
| Sep 9, 2026 | 43.70 | 44.70 | 43.70 | 44.70 | 44.70 | 4.44% | 114 |
| Sep 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Sep 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Sep 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.13% | - |
| Sep 3, 2026 | 42.50 | 44.10 | 42.50 | 44.10 | 44.10 | 1.03% | 100 |
| Sep 2, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.80% | - |
| Sep 1, 2026 | 43.75 | 44.00 | 43.75 | 44.00 | 44.00 | -0.23% | 15 |
| Aug 31, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.22% | - |
| Aug 28, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.74% | - |
| Aug 27, 2026 | 44.85 | 45.90 | 44.85 | 45.90 | 45.90 | 1.10% | 111 |
| Aug 26, 2026 | 45.40 | 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% | - |