Intellicheck, Inc. (BST:J5L1)
Germany
· Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
At close: Apr 27, 2026
Intellicheck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.75 | 7.00 | 6.65 | 6.70 | 6.70 | -1.47% | - |
| Apr 24, 2026 | 7.25 | 7.30 | 6.80 | 6.80 | 6.80 | -8.11% | 1,600 |
| Apr 23, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Apr 22, 2026 | 7.30 | 7.70 | 7.25 | 7.65 | 7.65 | 3.38% | - |
| Apr 21, 2026 | 7.15 | 7.50 | 7.15 | 7.40 | 7.40 | 2.78% | - |
| Apr 20, 2026 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | - | - |
| Apr 17, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 3.60% | - |
| Apr 16, 2026 | 6.80 | 7.15 | 6.75 | 6.95 | 6.95 | 0.72% | - |
| Apr 15, 2026 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Apr 14, 2026 | 6.85 | 7.20 | 6.85 | 7.10 | 7.10 | 2.16% | - |
| Apr 13, 2026 | 6.35 | 6.95 | 6.35 | 6.95 | 6.95 | 6.92% | - |
| Apr 10, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Apr 9, 2026 | 6.60 | 6.70 | 6.45 | 6.65 | 6.65 | - | - |
| Apr 8, 2026 | 6.90 | 7.00 | 6.60 | 6.65 | 6.65 | -2.21% | 300 |
| Apr 7, 2026 | 6.55 | 7.10 | 6.40 | 6.80 | 6.80 | 8.80% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Apr 1, 2026 | 5.95 | 6.60 | 5.95 | 6.45 | 6.45 | 7.50% | - |
| Mar 31, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 29.31% | - |
| Mar 30, 2026 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 2.20% | - |
| Mar 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Mar 26, 2026 | 4.68 | 4.80 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Mar 25, 2026 | 4.76 | 4.92 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Mar 24, 2026 | 4.72 | 4.86 | 4.70 | 4.74 | 4.74 | 0.42% | - |
| Mar 23, 2026 | 4.68 | 4.92 | 4.52 | 4.72 | 4.72 | 1.72% | - |
| Mar 20, 2026 | 4.66 | 4.90 | 4.62 | 4.64 | 4.64 | 11.00% | - |
| Mar 19, 2026 | 4.24 | 4.24 | 4.08 | 4.18 | 4.18 | -0.95% | - |
| Mar 18, 2026 | 4.26 | 4.26 | 4.10 | 4.22 | 4.22 | - | - |
| Mar 17, 2026 | 4.24 | 4.32 | 4.20 | 4.22 | 4.22 | -0.47% | - |
| Mar 16, 2026 | 4.08 | 4.32 | 4.04 | 4.24 | 4.24 | 4.95% | - |
| Mar 13, 2026 | 4.06 | 4.12 | 4.00 | 4.04 | 4.04 | - | - |
| Mar 12, 2026 | 4.00 | 4.16 | 3.98 | 4.04 | 4.04 | 1.00% | - |
| Mar 11, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Mar 10, 2026 | 4.04 | 4.14 | 4.02 | 4.08 | 4.08 | -0.49% | - |
| Mar 9, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | -0.97% | - |
| Mar 6, 2026 | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Mar 5, 2026 | 4.30 | 4.34 | 4.12 | 4.24 | 4.24 | -1.85% | - |
| Mar 4, 2026 | 4.14 | 4.36 | 4.12 | 4.32 | 4.32 | 2.37% | - |
| Mar 3, 2026 | 4.22 | 4.26 | 4.16 | 4.22 | 4.22 | -2.31% | - |
| Mar 2, 2026 | 4.02 | 4.32 | 4.02 | 4.32 | 4.32 | 6.40% | - |
| Feb 27, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -1.46% | - |
| Feb 26, 2026 | 4.10 | 4.16 | 3.92 | 4.12 | 4.12 | -0.48% | - |
| Feb 25, 2026 | 3.94 | 4.14 | 3.92 | 4.14 | 4.14 | 3.50% | - |
| Feb 24, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 1.52% | - |
| Feb 23, 2026 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Feb 20, 2026 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Feb 19, 2026 | 4.06 | 4.18 | 4.04 | 4.16 | 4.16 | 1.46% | - |
| Feb 18, 2026 | 4.00 | 4.16 | 4.00 | 4.10 | 4.10 | 1.49% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 3.96 | 4.04 | 4.04 | -0.49% | - |
| Feb 16, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Feb 13, 2026 | 3.98 | 4.18 | 3.98 | 4.12 | 4.12 | 1.98% | - |
| Feb 12, 2026 | 3.96 | 4.10 | 3.92 | 4.04 | 4.04 | 1.00% | - |
| Feb 11, 2026 | 4.22 | 4.26 | 3.88 | 4.00 | 4.00 | -6.10% | - |
| Feb 10, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | - | - |
| Feb 9, 2026 | 4.10 | 4.30 | 4.08 | 4.26 | 4.26 | 2.40% | - |
| Feb 6, 2026 | 3.96 | 4.22 | 3.96 | 4.16 | 4.16 | 3.48% | - |
| Feb 5, 2026 | 4.02 | 4.08 | 3.96 | 4.02 | 4.02 | -1.47% | - |
| Feb 4, 2026 | 4.36 | 4.38 | 4.04 | 4.08 | 4.08 | -6.42% | - |
| Feb 3, 2026 | 4.60 | 4.62 | 4.30 | 4.36 | 4.36 | -6.44% | - |
| Feb 2, 2026 | 4.66 | 4.84 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jan 30, 2026 | 4.92 | 4.92 | 4.64 | 4.74 | 4.74 | -5.20% | - |
| Jan 29, 2026 | 4.94 | 5.05 | 4.90 | 5.00 | 5.00 | - | - |
| Jan 28, 2026 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | - |
| Jan 27, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | - |
| Jan 26, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | - | - |
| Jan 23, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 22, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | - | - |
| Jan 21, 2026 | 5.05 | 5.15 | 4.98 | 5.15 | 5.15 | 1.98% | - |
| Jan 20, 2026 | 4.94 | 5.10 | 4.92 | 5.05 | 5.05 | 1.81% | - |
| Jan 19, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -2.75% | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jan 15, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Jan 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jan 12, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | - |
| Jan 9, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 2.78% | - |
| Jan 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 6, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Jan 5, 2026 | 5.55 | 5.70 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jan 2, 2026 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | - | - |
| Dec 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Dec 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Dec 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Dec 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 13.33% | - |
| Dec 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Dec 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Dec 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 9, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Dec 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Dec 2, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Nov 28, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 4.85% | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 26, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -7.27% | - |