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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.27	2.21	2.21	2.27	2.21	7
July 03, 2025	2.21	2.21	2.21	2.21	2.21	2,500
July 02, 2025	2.21	2.21	2.21	2.21	2.21	2,500
July 01, 2025	2.22	2.22	2.22	2.22	2.22	2,500
June 30, 2025	2.21	2.22	2.22	2.22	2.21	2,500
June 27, 2025	2.15	2.15	2.15	2.15	2.15	1,479
June 26, 2025	2.15	2.15	2.15	2.15	2.15	1,479
June 25, 2025	2.15	2.15	2.15	2.15	2.15	1,479
June 24, 2025	2.05	2.14	2.14	2.14	2.05	1,479
June 23, 2025	2.1	2.1	2.1	2.1	2.1	715
June 20, 2025	2.14	2.1	2.1	2.14	2.1	715
June 19, 2025	2.1	2.1	2.1	2.1	2.1	601
June 18, 2025	2.1	2.1	2.1	2.1	2.1	601
June 17, 2025	2.05	2.05	2.05	2.15	2.05	601

InTiCa Systems AG (IS7.DE) XETRA