ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 2.300
0.00 (0.00%)
At close: Dec 4, 2025
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 520 |
| Oct 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Oct 24, 2025 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 200 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 100 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 13, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 4,000 |
| Oct 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Oct 9, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 2.46% | 369 |
| Oct 8, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 6.09% | 500 |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -20.69% | - |
| Oct 6, 2025 | 2.32 | 2.90 | 2.32 | 2.90 | 2.90 | 25.00% | 220 |
| Oct 3, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 10 |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 80 |
| Oct 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 50 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 5,000 |