Skip to main content
logo
InTiCa Systems SE (LON:0J9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.945
0.00 (0.00%)
At close: Sep 12, 2025

InTiCa Systems SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20252.072.072.072.072.07-0.48%200
Apr 24, 20252.082.082.082.082.08-6.31%44
Apr 14, 20252.222.222.222.222.228.82%100
Apr 11, 20252.042.042.042.042.04-8.93%4
Apr 9, 20252.242.242.242.242.24-8
Apr 8, 20252.242.242.242.242.24-6.67%102
Apr 2, 20252.402.402.402.402.400.84%4
Apr 1, 20252.382.382.382.382.382.59%32
Mar 31, 20252.322.322.322.322.32-1.69%25
Mar 28, 20252.462.462.362.362.364.42%15
Mar 27, 20252.442.442.262.262.26-8.13%76
Mar 26, 20252.462.462.462.462.46-1.60%87
Mar 25, 20252.502.502.502.502.50-2.34%58
Mar 24, 20252.662.662.562.562.56-6.57%112
Mar 21, 20252.602.742.602.742.745.38%60
Mar 20, 20254.064.162.222.602.60-37.80%959
Mar 19, 20253.484.503.464.184.1830.62%2,311
Mar 18, 20252.803.202.643.203.2067.54%280
Mar 17, 20251.911.911.911.911.91-35