Intellicheck, Inc. (FRA:J5L1)
Germany · Delayed Price · Currency is EUR 2.420
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:J5L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | - | -0.82% | - |
| Aug 25, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Aug 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Aug 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Aug 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Aug 19, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Aug 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | - |
| Aug 17, 2026 | 2.40 | 2.62 | 2.40 | 2.58 | 2.58 | -3.01% | 1,400 |
| Aug 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -15.82% | - |
| Aug 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Aug 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Aug 7, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.94% | 823 |
| Aug 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Aug 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Aug 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jul 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Jul 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jul 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jul 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Jul 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jul 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Jul 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Jul 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jul 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jul 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jul 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Jul 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jul 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 10 |
| Jul 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Jul 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| Jun 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jun 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | - |
| Jun 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Jun 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Jun 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jun 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |