ifa systems AG (HAM:IS8)
Germany · Delayed Price · Currency is EUR 2.480
+0.080 (3.33%)
At close: Oct 14, 2026
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.40 | 2.50 | 2.40 | 2.48 | 2.48 | 3.33% | 7,000 |
| Oct 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.98% | 500 |
| Oct 12, 2026 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 6.61% | 2,285 |
| Oct 9, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -6.20% | 2,000 |
| Oct 8, 2026 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | -0.77% | 7,082 |
| Oct 7, 2026 | 2.40 | 2.78 | 2.40 | 2.60 | 2.60 | 8.33% | 865 |
| Oct 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Oct 2, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 162 |
| Oct 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | - |
| Sep 29, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 2.46% | 3,528 |
| Sep 28, 2026 | 2.70 | 2.70 | 2.44 | 2.44 | 2.44 | 0.83% | 60 |
| Sep 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Sep 24, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 1,472 |
| Sep 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4,020 |
| Sep 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Sep 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 15, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 5,971 |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Sep 11, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 5 |
| Sep 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Sep 9, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 1,000 |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 7, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | 1,000 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,009 |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,460 |
| Sep 1, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -2.88% | 25 |
| Aug 31, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 4.00% | 2,691 |
| Aug 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Aug 24, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 309 |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 375 |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 200 |
| Aug 10, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 200 |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |