init innovation in traffic systems SE (LON:0EWR)
London · Delayed Price · Currency is GBP · Price in EUR 46.70
+1.10 (2.41%)
Mar 6, 2026, 12:24 PM GMT
LON:0EWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.30 | 45.60 | 45.30 | 45.60 | 45.60 | 2.24% | 83 |
| Mar 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | 110 |
| Mar 3, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -1.58% | 5 |
| Mar 2, 2026 | 43.50 | 44.50 | 43.50 | 44.30 | 44.30 | -0.01% | 44 |
| Feb 26, 2026 | 44.90 | 44.90 | 44.20 | 44.31 | 44.31 | 0.70% | 1,898 |
| Feb 25, 2026 | 43.90 | 44.30 | 43.90 | 44.00 | 44.00 | -2.22% | 795 |
| Feb 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.71% | 1 |
| Feb 23, 2026 | 44.50 | 45.50 | 44.50 | 44.68 | 44.68 | -0.26% | 1,799 |
| Feb 20, 2026 | 45.70 | 45.80 | 44.20 | 44.80 | 44.80 | -2.40% | 3,264 |
| Feb 19, 2026 | 45.70 | 45.90 | 45.30 | 45.90 | 45.90 | 2.23% | 242 |
| Feb 18, 2026 | 43.80 | 44.90 | 43.80 | 44.90 | 44.90 | 4.42% | 103 |
| Feb 17, 2026 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | -4.02% | 29 |
| Feb 16, 2026 | 44.50 | 45.50 | 44.50 | 44.80 | 44.80 | - | 24 |
| Feb 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.27% | 25 |
| Feb 10, 2026 | 46.00 | 46.80 | 45.90 | 46.80 | 46.80 | 5.41% | 4 |
| Feb 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Feb 5, 2026 | 46.15 | 46.15 | 45.80 | 45.80 | 45.80 | -1.29% | 4 |
| Feb 4, 2026 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | -1.49% | 95 |
| Feb 3, 2026 | 48.40 | 48.40 | 47.10 | 47.10 | 47.10 | -2.69% | 137 |
| Feb 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.89% | 35 |
| Jan 28, 2026 | 48.60 | 48.70 | 47.30 | 47.50 | 47.50 | -1.66% | 153 |
| Jan 27, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.46% | 10 |
| Jan 26, 2026 | 49.50 | 49.50 | 49.00 | 49.02 | 49.02 | -1.37% | 664 |
| Jan 23, 2026 | 49.50 | 49.70 | 49.50 | 49.70 | 49.70 | 3.54% | 65 |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.65% | - |
| Jan 21, 2026 | 46.60 | 46.70 | 45.10 | 45.87 | 45.87 | -1.36% | 455 |
| Jan 20, 2026 | 45.60 | 46.50 | 45.60 | 46.50 | 46.50 | -2.31% | 6 |
| Jan 19, 2026 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | -0.83% | 10 |
| Jan 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% | 1 |
| Jan 14, 2026 | 47.50 | 48.90 | 47.50 | 47.70 | 47.70 | 0.42% | 73 |
| Jan 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1 |
| Jan 12, 2026 | 47.70 | 47.70 | 47.50 | 47.50 | 47.50 | -0.63% | 100 |
| Jan 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | 15 |
| Jan 8, 2026 | 47.90 | 48.40 | 47.10 | 47.60 | 47.60 | 1.28% | 605 |
| Jan 7, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.29% | 143 |
| Jan 6, 2026 | 48.00 | 48.10 | 47.90 | 48.10 | 48.10 | 1.69% | 80 |
| Jan 5, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 4.19% | - |
| Jan 2, 2026 | 48.00 | 48.00 | 45.40 | 45.40 | 45.40 | -1.94% | 212 |
| Dec 30, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.31% | - |
| Dec 29, 2025 | 46.40 | 46.40 | 45.70 | 45.70 | 45.70 | -0.87% | 9 |
| Dec 23, 2025 | 45.70 | 46.40 | 45.70 | 46.10 | 46.10 | 3.13% | 77 |
| Dec 22, 2025 | 44.70 | 44.80 | 44.40 | 44.70 | 44.70 | 0.45% | 101 |
| Dec 19, 2025 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | -0.22% | 30 |
| Dec 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | 800 |
| Dec 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | 15 |
| Dec 16, 2025 | 45.90 | 46.10 | 45.70 | 45.80 | 45.80 | - | 280 |
| Dec 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | 401 |
| Dec 12, 2025 | 45.30 | 46.20 | 45.30 | 46.20 | 46.20 | 3.36% | - |
| Dec 11, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.89% | - |
| Dec 10, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | 135 |