Skip to main content
logo
InTiCa Systems SE (LON:0J9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.200
0.00 (0.00%)
At close: Feb 2, 2026

InTiCa Systems SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262.202.202.202.202.203.77%151
Jan 26, 20262.122.122.122.122.12-6.28%43
Jan 21, 20262.262.262.262.262.26-5.75%151
Jan 20, 20262.402.402.402.402.409.09%73
Jan 19, 20262.202.202.202.202.20-6.38%4
Jan 16, 20262.262.352.262.352.35-2.08%25
Jan 15, 20262.872.872.402.402.40-13.67%256
Jan 14, 20262.493.002.492.782.7832.38%809
Jan 12, 20262.102.102.102.102.10-2.33%3
Jan 8, 20262.152.152.152.152.1510.26%71
Jan 7, 20261.951.951.951.951.950.52%11
Jan 2, 20261.941.941.941.941.94-9.77%63
Dec 23, 20252.152.152.152.152.156.44%6
Dec 22, 20252.022.022.022.022.02-1.94%8
Dec 19, 20252.282.282.062.062.06-10.04%337
Dec 18, 20252.132.292.132.292.29-2.14%65
Dec 17, 20252.602.622.342.342.34-23.53%415
Dec 16, 20252.333.202.333.063.0640.37%4,276
Dec 15, 20251.852.751.852.182.1817.20%4,108
Dec 12, 20251.861.861.861.861.86-15.45%7
Dec 11, 20252.432.432.102.202.20-8.33%162
Dec 10, 20252.642.752.122.402.404.35%5,961
Dec 9, 20251.842.441.842.302.3036.50%548
Nov 27, 20251.691.691.691.691.69-3.44%24
Nov 18, 20251.751.751.751.751.75-12.53%7
Oct 27, 20252.022.021.942.002.00-0.25%34
Oct 24, 20252.002.002.002.002.002.04%902
Oct 23, 20251.961.961.961.961.96-0.51%145
Oct 20, 20251.971.971.971.971.97-7.94%10
Oct 14, 20252.142.142.142.142.14-4
Oct 9, 20252.142.142.142.142.14-0.93%20
Oct 1, 20252.162.162.162.162.169.64%4
Sep 30, 20251.971.971.971.971.97-1.50%34
Sep 24, 20252.002.002.002.002.002.83%30
Sep 12, 20251.951.951.951.951.951.83%6
Sep 8, 20251.911.911.911.911.91-1.29%3
Aug 20, 20251.941.941.941.941.940.52%2
Aug 19, 20252.002.001.931.931.93-5.64%40