Skip to main content
logo
InTiCa Systems SE (LON:0J9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.995
-0.005 (-0.25%)
At close: Oct 27, 2025

InTiCa Systems SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20252.042.042.042.042.04-1.92%7
Jul 23, 20252.082.082.082.082.08-3.26%12
Jul 9, 20252.152.152.152.152.15-6.52%36
Jul 8, 20252.302.302.302.302.306.98%4
Jul 7, 20252.152.152.152.152.15-5.29%7
Jul 4, 20252.272.272.272.272.2710.73%7
Jun 24, 20252.052.052.052.052.05-46
Jun 17, 20252.052.052.052.052.05-4.65%15
Jun 12, 20252.152.152.152.152.155.39%1,161
Jun 11, 20252.042.042.042.042.04-4.67%226
Jun 5, 20252.142.142.142.142.14-4.46%402
May 27, 20252.242.242.242.242.24-11.46%3
May 26, 20252.532.532.532.532.535.42%30
May 23, 20252.402.402.402.402.40-0.41%22
May 22, 20252.412.412.412.412.4116.43%4