Intellicheck, Inc. (FRA:J5L1)
Germany · Delayed Price · Currency is EUR 3.500
-0.060 (-1.69%)
At close: Jun 26, 2026
FRA:J5L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Jun 15, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 4.62% | 50 |
| Jun 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jun 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Jun 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Jun 8, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | -1.09% | 501 |
| Jun 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Jun 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jun 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jun 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jun 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| May 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| May 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| May 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| May 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| May 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| May 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| May 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| May 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 13, 2026 | 6.05 | 6.05 | 3.80 | 3.80 | 3.80 | -38.21% | 600 |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| May 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| May 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| May 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Apr 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Apr 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Apr 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Apr 24, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -10.53% | 200 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Apr 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Apr 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Apr 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Apr 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |