innoscripta SE (ETR:1INN)
Germany
· Delayed Price · Currency is EUR 78.40
+0.90 (1.16%)
At close: Mar 6, 2026
innoscripta SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.40 | 80.40 | 77.00 | 78.40 | 78.40 | 1.16% | 17,599 |
| Mar 5, 2026 | 76.80 | 79.70 | 76.40 | 77.50 | 77.50 | 1.71% | 15,894 |
| Mar 4, 2026 | 75.00 | 76.20 | 73.40 | 76.20 | 76.20 | 1.87% | 10,173 |
| Mar 3, 2026 | 72.50 | 74.80 | 70.90 | 74.80 | 74.80 | 1.08% | 7,152 |
| Mar 2, 2026 | 71.10 | 75.00 | 68.60 | 74.00 | 74.00 | 3.64% | 13,117 |
| Feb 27, 2026 | 70.90 | 71.50 | 68.10 | 71.40 | 71.40 | 0.71% | 13,351 |
| Feb 26, 2026 | 69.80 | 71.40 | 67.60 | 70.90 | 70.90 | 4.26% | 15,049 |
| Feb 25, 2026 | 62.60 | 68.80 | 62.60 | 68.00 | 68.00 | 8.80% | 21,904 |
| Feb 24, 2026 | 67.00 | 67.00 | 61.50 | 62.50 | 62.50 | -6.72% | 20,899 |
| Feb 23, 2026 | 69.00 | 69.50 | 66.90 | 67.00 | 67.00 | 0.60% | 12,732 |
| Feb 20, 2026 | 68.70 | 68.90 | 62.20 | 66.60 | 66.60 | -3.90% | 19,528 |
| Feb 19, 2026 | 65.50 | 71.90 | 65.50 | 69.30 | 69.30 | 5.80% | 13,599 |
| Feb 18, 2026 | 63.60 | 66.60 | 63.50 | 65.50 | 65.50 | 2.50% | 11,638 |
| Feb 17, 2026 | 63.50 | 64.70 | 63.00 | 63.90 | 63.90 | -0.93% | 5,502 |
| Feb 16, 2026 | 66.40 | 66.40 | 63.60 | 64.50 | 64.50 | -1.98% | 6,926 |
| Feb 13, 2026 | 63.60 | 66.40 | 63.10 | 65.80 | 65.80 | 2.81% | 11,454 |
| Feb 12, 2026 | 67.00 | 67.00 | 61.30 | 64.00 | 64.00 | -2.74% | 19,090 |
| Feb 11, 2026 | 68.80 | 69.30 | 64.00 | 65.80 | 65.80 | -5.05% | 15,169 |
| Feb 10, 2026 | 72.80 | 73.00 | 69.30 | 69.30 | 69.30 | -4.81% | 7,809 |
| Feb 9, 2026 | 72.90 | 75.00 | 70.50 | 72.80 | 72.80 | 1.39% | 10,324 |
| Feb 6, 2026 | 73.20 | 74.30 | 69.90 | 71.80 | 71.80 | -5.77% | 21,369 |
| Feb 5, 2026 | 80.60 | 81.30 | 70.20 | 76.20 | 76.20 | -6.04% | 38,089 |
| Feb 4, 2026 | 93.00 | 93.00 | 80.80 | 81.10 | 81.10 | -13.17% | 26,678 |
| Feb 3, 2026 | 91.80 | 94.80 | 90.90 | 93.40 | 93.40 | 2.86% | 8,201 |
| Feb 2, 2026 | 89.00 | 93.40 | 88.30 | 90.80 | 90.80 | 1.23% | 14,363 |
| Jan 30, 2026 | 87.10 | 91.10 | 87.10 | 89.70 | 89.70 | 2.05% | 6,334 |
| Jan 29, 2026 | 89.90 | 90.70 | 86.70 | 87.90 | 87.90 | -3.62% | 11,418 |
| Jan 28, 2026 | 87.60 | 92.60 | 87.60 | 91.20 | 91.20 | 5.43% | 22,947 |
| Jan 27, 2026 | 90.50 | 93.50 | 84.00 | 86.50 | 86.50 | -1.48% | 26,320 |
| Jan 26, 2026 | 89.40 | 90.30 | 85.00 | 87.80 | 87.80 | -0.23% | 5,721 |
| Jan 23, 2026 | 81.90 | 89.60 | 81.90 | 88.00 | 88.00 | 7.58% | 28,364 |
| Jan 22, 2026 | 82.90 | 83.40 | 80.50 | 81.80 | 81.80 | -0.24% | 18,487 |
| Jan 21, 2026 | 84.60 | 84.90 | 80.40 | 82.00 | 82.00 | -1.20% | 15,248 |
| Jan 20, 2026 | 85.20 | 86.40 | 82.70 | 83.00 | 83.00 | -3.04% | 5,736 |
| Jan 19, 2026 | 85.60 | 86.70 | 83.90 | 85.60 | 85.60 | -1.61% | 7,198 |
| Jan 16, 2026 | 86.90 | 90.10 | 86.30 | 87.00 | 87.00 | 1.16% | 5,355 |
| Jan 15, 2026 | 88.70 | 89.00 | 84.00 | 86.00 | 86.00 | -2.49% | 13,918 |
| Jan 14, 2026 | 91.00 | 91.40 | 88.00 | 88.20 | 88.20 | -2.33% | 8,392 |
| Jan 13, 2026 | 92.30 | 93.10 | 89.10 | 90.30 | 90.30 | -1.85% | 2,630 |
| Jan 12, 2026 | 92.90 | 95.00 | 91.30 | 92.00 | 92.00 | -0.86% | 6,232 |
| Jan 9, 2026 | 90.90 | 93.30 | 89.70 | 92.80 | 92.80 | 3.00% | 4,089 |
| Jan 8, 2026 | 92.70 | 94.00 | 89.40 | 90.10 | 90.10 | -2.80% | 6,664 |
| Jan 7, 2026 | 89.60 | 93.50 | 89.30 | 92.70 | 92.70 | 4.51% | 6,073 |
| Jan 6, 2026 | 90.60 | 91.00 | 87.20 | 88.70 | 88.70 | -1.44% | 5,432 |
| Jan 5, 2026 | 89.20 | 91.50 | 88.10 | 90.00 | 90.00 | 2.04% | 4,689 |
| Jan 2, 2026 | 89.50 | 92.20 | 88.20 | 88.20 | 88.20 | -2.33% | 6,653 |
| Dec 30, 2025 | 90.00 | 94.00 | 90.00 | 90.30 | 90.30 | 1.01% | 3,280 |
| Dec 29, 2025 | 88.00 | 89.80 | 86.60 | 89.40 | 89.40 | 3.11% | 4,965 |
| Dec 23, 2025 | 87.50 | 88.10 | 85.70 | 86.70 | 86.70 | -1.37% | 6,640 |
| Dec 22, 2025 | 86.60 | 88.90 | 84.60 | 87.90 | 87.90 | 0.23% | 6,344 |
| Dec 19, 2025 | 88.70 | 89.20 | 85.20 | 87.70 | 87.70 | -0.11% | 8,911 |
| Dec 18, 2025 | 89.60 | 90.40 | 86.50 | 87.80 | 87.80 | -2.44% | 11,044 |
| Dec 17, 2025 | 90.90 | 92.40 | 88.60 | 90.00 | 90.00 | -0.11% | 12,173 |
| Dec 16, 2025 | 92.50 | 93.90 | 89.20 | 90.10 | 90.10 | -4.35% | 7,192 |
| Dec 15, 2025 | 91.50 | 97.70 | 91.40 | 94.20 | 94.20 | 3.18% | 8,023 |
| Dec 12, 2025 | 94.50 | 97.50 | 90.00 | 91.30 | 91.30 | -2.46% | 9,617 |
| Dec 11, 2025 | 95.20 | 98.90 | 93.40 | 93.60 | 93.60 | -1.47% | 21,206 |
| Dec 10, 2025 | 96.60 | 100.00 | 95.00 | 95.00 | 95.00 | -1.25% | 3,943 |
| Dec 9, 2025 | 93.10 | 98.70 | 92.00 | 96.20 | 96.20 | 4.00% | 7,833 |
| Dec 8, 2025 | 92.10 | 93.20 | 90.60 | 92.50 | 92.50 | 0.76% | 5,963 |
| Dec 5, 2025 | 95.00 | 95.00 | 91.80 | 91.80 | 91.80 | -2.34% | 6,293 |
| Dec 4, 2025 | 97.60 | 97.60 | 94.00 | 94.00 | 94.00 | -3.09% | 2,237 |
| Dec 3, 2025 | 97.30 | 100.00 | 96.50 | 97.00 | 97.00 | 0.73% | 5,767 |
| Dec 2, 2025 | 97.70 | 98.00 | 96.00 | 96.30 | 96.30 | -0.52% | 3,009 |
| Dec 1, 2025 | 96.50 | 98.90 | 93.80 | 96.80 | 96.80 | 1.89% | 6,896 |
| Nov 28, 2025 | 96.00 | 96.70 | 93.00 | 95.00 | 95.00 | -0.63% | 15,744 |
| Nov 27, 2025 | 99.00 | 100.20 | 95.00 | 95.60 | 95.60 | -3.43% | 5,426 |
| Nov 26, 2025 | 96.20 | 99.60 | 95.60 | 99.00 | 99.00 | 2.06% | 6,134 |
| Nov 25, 2025 | 96.00 | 97.50 | 95.60 | 97.00 | 97.00 | 0.83% | 3,846 |
| Nov 24, 2025 | 100.80 | 100.80 | 95.80 | 96.20 | 96.20 | -2.34% | 4,220 |
| Nov 21, 2025 | 98.30 | 101.20 | 96.00 | 98.50 | 98.50 | -0.40% | 6,626 |
| Nov 20, 2025 | 100.00 | 101.20 | 98.90 | 98.90 | 98.90 | -0.10% | 2,678 |
| Nov 19, 2025 | 101.40 | 103.00 | 99.00 | 99.00 | 99.00 | -0.70% | 2,776 |
| Nov 18, 2025 | 104.00 | 104.00 | 98.20 | 99.70 | 99.70 | -3.95% | 4,669 |
| Nov 17, 2025 | 109.40 | 110.00 | 103.60 | 103.80 | 103.80 | -3.35% | 4,124 |
| Nov 14, 2025 | 109.00 | 109.00 | 105.60 | 107.40 | 107.40 | -2.19% | 3,367 |
| Nov 13, 2025 | 111.40 | 113.20 | 109.80 | 109.80 | 109.80 | 0.18% | 2,446 |
| Nov 12, 2025 | 112.80 | 113.40 | 109.00 | 109.60 | 109.60 | -2.14% | 4,274 |
| Nov 11, 2025 | 114.00 | 114.00 | 110.40 | 112.00 | 112.00 | -1.41% | 3,362 |
| Nov 10, 2025 | 115.20 | 115.40 | 112.20 | 113.60 | 113.60 | 0.89% | 3,010 |
| Nov 7, 2025 | 116.00 | 116.00 | 111.40 | 112.60 | 112.60 | -2.09% | 3,326 |
| Nov 6, 2025 | 119.60 | 120.00 | 114.20 | 115.00 | 115.00 | -4.96% | 8,109 |
| Nov 5, 2025 | 125.40 | 126.20 | 119.20 | 121.00 | 121.00 | -1.47% | 16,161 |
| Nov 4, 2025 | 129.20 | 137.00 | 122.00 | 122.80 | 122.80 | -5.25% | 7,351 |
| Nov 3, 2025 | 115.80 | 131.00 | 115.80 | 129.60 | 129.60 | 11.15% | 21,216 |
| Oct 31, 2025 | 116.00 | 117.60 | 113.80 | 116.60 | 116.60 | 0.17% | 3,025 |
| Oct 30, 2025 | 114.00 | 117.60 | 114.00 | 116.40 | 116.40 | 1.57% | 1,880 |
| Oct 29, 2025 | 112.00 | 115.80 | 111.40 | 114.60 | 114.60 | 2.32% | 6,952 |
| Oct 28, 2025 | 112.60 | 115.20 | 111.00 | 112.00 | 112.00 | 0.54% | 4,476 |
| Oct 27, 2025 | 109.40 | 113.20 | 109.40 | 111.40 | 111.40 | 2.96% | 2,317 |
| Oct 24, 2025 | 105.40 | 109.80 | 105.40 | 108.20 | 108.20 | 1.69% | 2,583 |
| Oct 23, 2025 | 105.80 | 108.00 | 105.40 | 106.40 | 106.40 | -0.37% | 2,248 |
| Oct 22, 2025 | 108.00 | 109.40 | 105.40 | 106.80 | 106.80 | -0.37% | 2,434 |
| Oct 21, 2025 | 111.00 | 112.00 | 106.80 | 107.20 | 107.20 | -3.77% | 2,235 |
| Oct 20, 2025 | 111.00 | 113.60 | 111.00 | 111.40 | 111.40 | 1.46% | 1,189 |
| Oct 17, 2025 | 110.60 | 110.80 | 107.40 | 109.80 | 109.80 | -0.36% | 2,324 |
| Oct 16, 2025 | 109.60 | 112.00 | 109.00 | 110.20 | 110.20 | 1.29% | 1,958 |
| Oct 15, 2025 | 112.00 | 112.80 | 107.20 | 108.80 | 108.80 | -2.51% | 4,914 |
| Oct 14, 2025 | 111.80 | 113.80 | 111.20 | 111.60 | 111.60 | -1.06% | 1,318 |
| Oct 13, 2025 | 113.80 | 117.00 | 111.20 | 112.80 | 112.80 | -1.74% | 2,359 |