Intellicheck, Inc. (FRA:J5L1)
Germany · Delayed Price · Currency is EUR 6.00
-0.15 (-2.44%)
At close: Nov 21, 2025
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Nov 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Nov 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.83% | - |
| Nov 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.52% | - |
| Nov 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.42% | - |
| Nov 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Nov 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -11.07% | - |
| Nov 13, 2025 | 4.18 | 5.60 | 4.18 | 5.60 | 5.60 | 46.60% | 100 |
| Nov 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Nov 11, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 5.91% | 1,687 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.08% | - |
| Nov 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.85% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Nov 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Nov 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | - |
| Oct 27, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 5.03% | 150 |
| Oct 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Oct 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.70% | - |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Oct 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Oct 16, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -6.40% | 330 |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Oct 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.48% | - |
| Oct 10, 2025 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | 3.30% | 138 |
| Oct 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Oct 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Oct 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Oct 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Oct 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Oct 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Sep 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.56% | - |
| Sep 29, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 3.54% | 2,584 |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Sep 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Sep 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.70% | - |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |