ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 1.900
-0.100 (-5.00%)
At close: May 20, 2026
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| May 19, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 200 |
| May 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| May 13, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 2,500 |
| May 12, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 1,500 |
| May 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| May 4, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 1,000 |
| Apr 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 295 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 760 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Apr 27, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 150 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 200 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Apr 22, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 50 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Apr 20, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 100 |
| Apr 17, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 1,912 |
| Apr 16, 2026 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -7.92% | 8,880 |
| Apr 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Apr 10, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 800 |
| Apr 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| 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% | - |