Intellicheck, Inc. (FRA:J5L1)
Germany · Delayed Price · Currency is EUR 2.100
-0.080 (-3.67%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:J5L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | 200 |
| Oct 22, 2026 | 1.99 | 2.18 | 1.99 | 2.18 | 2.18 | 12.37% | 200 |
| Oct 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Oct 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Oct 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Oct 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Oct 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Oct 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Oct 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Sep 30, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | 300 |
| Sep 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Sep 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Sep 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 35 |
| Sep 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Sep 15, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 100 |
| Sep 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 150 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Sep 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Sep 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Sep 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 7.02% | - |
| Sep 3, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Sep 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Aug 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 26, 2026 | 2.42 | 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 |