InTiCa Systems AG - IS7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.07	2.07	2.07	2.07	2.07	30
September 25, 2025	2.07	2.07	2.07	2.07	2.07	30
September 24, 2025	2	2.07	2.07	2.07	2	30
September 23, 2025	2.09	2.09	2.09	2.09	2.09	2,629
September 22, 2025	2.09	2.09	2.09	2.09	2.09	2,629
September 19, 2025	2.09	2.09	2.09	2.09	2.09	2,629
September 18, 2025	2.09	2.09	2.09	2.09	2.08	2,629
September 17, 2025	2.18	2.18	2.18	2.18	2.18	2,000
September 16, 2025	2.1	2.1	2.1	2.1	2.03	2,013
September 15, 2025	2.06	2.04	2.04	2.06	2.04	1,238
September 12, 2025	1.95	2	2	2	1.95	6
September 11, 2025	2.01	2.01	2.01	2.01	2.01	2,051
September 10, 2025	1.92	1.92	1.92	1.92	1.92	0
September 09, 2025	1.92	1.92	1.92	1.92	1.92	0
September 08, 2025	1.91	1.92	1.92	2.03	1.91	2,051
September 05, 2025	1.98	1.98	1.98	1.98	1.98	1,000
September 04, 2025	1.98	1.98	1.98	1.98	1.98	1,000
September 03, 2025	1.98	1.98	1.98	1.98	1.98	3,968
September 02, 2025	1.98	1.98	1.98	1.98	1.98	3,968
September 01, 2025	2.02	1.98	1.98	2.02	1.96	3,968
August 29, 2025	2.09	2.09	2.09	2.09	2.09	900
August 28, 2025	2.09	2.09	2.09	2.09	2.09	900
August 27, 2025	2.06	2.1	2.1	2.1	2.05	900
August 26, 2025	2.13	2.13	2.13	2.13	2.13	1,023
August 25, 2025	2.15	2.13	2.13	2.15	2.13	1,023
August 22, 2025	2.1	2.08	2.08	2.1	2.08	2,000
August 21, 2025	2.01	2.01	2.01	2.01	2.01	2
August 20, 2025	1.94	2.01	2.01	2.01	1.94	2
August 19, 2025	2	2	2	2	1.93	1,707
August 18, 2025	2.07	2.07	2.07	2.07	2.07	456
August 15, 2025	2.14	2.07	2.07	2.14	2.07	1,000
August 14, 2025	2.07	2.07	2.07	2.07	2.07	1,000
August 13, 2025	2.07	2.07	2.07	2.07	2.07	1,000
August 12, 2025	2.07	2.07	2.07	2.07	2.07	1,000
August 11, 2025	2.07	2.07	2.07	2.07	2.07	1,000
August 08, 2025	2.07	2.07	2.07	2.07	2.07	1,000
August 07, 2025	2.04	2.04	2.04	2.04	2.04	1,000
August 06, 2025	2.1	2.1	2.1	2.1	2.1	7
August 05, 2025	2.11	2.11	2.11	2.11	2.11	7
August 04, 2025	2.04	2.11	2.11	2.11	2.04	7
August 01, 2025	2.11	2.11	2.11	2.11	2.11	23
July 31, 2025	2.1	2.1	2.1	2.1	2.1	0
July 30, 2025	2.1	2.1	2.1	2.1	2.1	23
July 29, 2025	2.04	2.1	2.1	2.1	2.04	3,244
July 28, 2025	2.1	2.1	2.1	2.1	2.1	3,244
July 25, 2025	2.1	2.1	2.1	2.1	2.04	3,244
July 24, 2025	2.13	2.13	2.13	2.13	2.13	12
July 23, 2025	2.08	2.13	2.13	2.13	2.08	12
July 22, 2025	2.13	2.13	2.13	2.13	2.13	853
July 21, 2025	2.15	2.15	2.15	2.15	2.15	853
July 18, 2025	2.13	2.13	2.13	2.13	2.13	853
July 17, 2025	2.13	2.13	2.13	2.13	2.13	853
July 16, 2025	2.19	2.13	2.13	2.19	2.13	853
July 15, 2025	2.13	2.13	2.13	2.13	2.13	376
July 14, 2025	2.16	2.13	2.13	2.16	2.13	376
July 11, 2025	2.23	2.23	2.23	2.23	2.23	37
July 10, 2025	2.23	2.23	2.23	2.23	2.23	37
July 09, 2025	2.15	2.15	2.15	2.15	2.15	37
July 08, 2025	2.26	2.24	2.24	2.34	2.18	8,853
July 07, 2025	2.15	2.16	2.16	2.16	2.06	1,170

InTiCa Systems AG (IS7.DE) XETRA