ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 2.320
+0.020 (0.87%)
At close: Feb 26, 2026
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 200 |
| Feb 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 350 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Feb 13, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | - | 1 |
| Feb 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 5,226 |
| Feb 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Feb 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 200 |
| Feb 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Feb 4, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 250 |
| Feb 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 2, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 632 |
| Jan 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jan 29, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 530 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jan 27, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 226 |
| Jan 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | - |
| Jan 23, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 50 |
| Jan 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jan 15, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -3.33% | 820 |
| Jan 14, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 200 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 250 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 1,718 |
| Dec 29, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 50 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,222 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 12, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 200 |