ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 2.320
-0.080 (-3.33%)
At close: Jan 15, 2026
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 1, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 1,795 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Nov 25, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | 8.62% | 1,075 |
| Nov 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | 1,369 |
| Nov 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Nov 19, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 14 |
| Nov 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 17, 2025 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | - | 4,150 |
| Nov 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -11.11% | - |
| Nov 5, 2025 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 12.50% | 60 |
| Nov 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 400 |
| Nov 3, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,931 |
| Oct 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |