Intellicheck, Inc. (FRA:J5L1)
Germany · Delayed Price · Currency is EUR 6.90
-0.50 (-6.76%)
Last updated: Apr 24, 2026, 8:18 PM CET
FRA:J5L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | - | -7.89% | - |
| 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% | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | - |
| Apr 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 150 |
| Apr 14, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 11.72% | 200 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Apr 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | 20 |
| Apr 7, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | - | 400 |
| Apr 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 8.40% | - |
| Apr 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | - |
| Mar 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 23.35% | - |
| Mar 30, 2026 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 0.44% | 115 |
| Mar 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Mar 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Mar 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Mar 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Mar 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 10.48% | - |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Mar 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Mar 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Mar 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Mar 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Mar 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Mar 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Mar 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| Mar 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Mar 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Mar 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Feb 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Feb 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.57% | - |
| Feb 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Feb 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Feb 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Feb 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Feb 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Feb 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -6.19% | - |