ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 2.300
0.00 (0.00%)
At close: Oct 1, 2025
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 2,025 |
| Sep 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 3,000 |
| Sep 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 572 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Sep 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.20% | - |
| Sep 11, 2025 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | 7.76% | 350 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Sep 3, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 131 |
| Sep 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Aug 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Aug 27, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 65 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Aug 25, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 186 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Aug 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Aug 19, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 3.60% | 80 |
| Aug 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Aug 14, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 3.60% | 400 |
| Aug 13, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Aug 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 5, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 1 |
| Aug 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 31, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 409 |
| Jul 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 29, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 340 |
| Jul 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |