ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 2.020
0.00 (0.00%)
At close: Apr 8, 2026
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 1, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | - | 1,294 |
| Mar 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Mar 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | 2,000 |
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Mar 26, 2026 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 2.80% | 5,155 |
| Mar 25, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 11,000 |
| Mar 24, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 100 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Mar 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,550 |
| Mar 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 11, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 4,005 |
| Mar 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Mar 6, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 20 |
| Mar 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Mar 3, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 216 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 100 |
| 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 |