innoscripta SE (ETR:1INN)
Germany
· Delayed Price · Currency is EUR 69.30
-3.30 (-4.55%)
At close: Apr 28, 2026
innoscripta SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.20 | 72.60 | 68.20 | 69.30 | 69.30 | -4.55% | 6,240 |
| Apr 27, 2026 | 71.60 | 73.10 | 71.50 | 72.60 | 72.60 | 1.11% | 3,861 |
| Apr 24, 2026 | 70.90 | 72.40 | 70.40 | 71.80 | 71.80 | 1.27% | 5,248 |
| Apr 23, 2026 | 71.90 | 72.00 | 69.20 | 70.90 | 70.90 | -1.12% | 10,399 |
| Apr 22, 2026 | 72.00 | 73.40 | 70.50 | 71.70 | 71.70 | -4.91% | 9,166 |
| Apr 21, 2026 | 74.70 | 76.60 | 72.70 | 75.40 | 71.40 | 1.34% | 7,781 |
| Apr 20, 2026 | 77.60 | 77.60 | 71.10 | 74.40 | 70.45 | 1.09% | 8,814 |
| Apr 17, 2026 | 72.50 | 76.00 | 71.40 | 73.60 | 69.70 | 2.22% | 8,846 |
| Apr 16, 2026 | 71.20 | 72.80 | 69.80 | 72.00 | 68.18 | 1.98% | 17,023 |
| Apr 15, 2026 | 69.40 | 70.60 | 67.10 | 70.60 | 66.85 | 1.44% | 7,005 |
| Apr 14, 2026 | 70.40 | 71.80 | 68.90 | 69.60 | 65.91 | 0.58% | 6,733 |
| Apr 13, 2026 | 67.50 | 70.40 | 66.00 | 69.20 | 65.53 | 3.13% | 6,286 |
| Apr 10, 2026 | 66.60 | 69.30 | 66.60 | 67.10 | 63.54 | 0.15% | 5,106 |
| Apr 9, 2026 | 69.10 | 69.80 | 67.00 | 67.00 | 63.45 | -3.74% | 11,515 |
| Apr 8, 2026 | 71.00 | 72.70 | 69.20 | 69.60 | 65.91 | 0.87% | 6,789 |
| Apr 7, 2026 | 70.90 | 71.50 | 68.10 | 69.00 | 65.34 | 1.32% | 8,103 |
| Apr 2, 2026 | 66.10 | 68.30 | 65.80 | 68.10 | 64.49 | -1.30% | 11,216 |
| Apr 1, 2026 | 68.30 | 70.90 | 68.20 | 69.00 | 65.34 | 1.17% | 6,195 |
| Mar 31, 2026 | 63.60 | 70.20 | 63.60 | 68.20 | 64.58 | 7.57% | 13,834 |
| Mar 30, 2026 | 63.30 | 65.70 | 61.10 | 63.40 | 60.04 | 0.32% | 7,749 |
| Mar 27, 2026 | 64.10 | 65.40 | 62.60 | 63.20 | 59.85 | -2.77% | 8,016 |
| Mar 26, 2026 | 64.80 | 67.40 | 62.90 | 65.00 | 61.55 | -0.31% | 7,208 |
| Mar 25, 2026 | 65.40 | 67.10 | 64.30 | 65.20 | 61.74 | - | 6,871 |
| Mar 24, 2026 | 66.90 | 67.50 | 65.20 | 65.20 | 61.74 | -1.95% | 10,737 |
| Mar 23, 2026 | 67.20 | 70.00 | 66.00 | 66.50 | 62.97 | -2.35% | 7,611 |
| Mar 20, 2026 | 70.70 | 70.70 | 66.90 | 68.10 | 64.49 | -2.30% | 7,768 |
| Mar 19, 2026 | 70.00 | 70.50 | 68.10 | 69.70 | 66.00 | -1.27% | 8,172 |
| Mar 18, 2026 | 70.80 | 73.60 | 70.20 | 70.60 | 66.85 | -1.81% | 5,065 |
| Mar 17, 2026 | 72.10 | 73.10 | 70.20 | 71.90 | 68.09 | -0.42% | 6,074 |
| Mar 16, 2026 | 72.00 | 75.00 | 69.90 | 72.20 | 68.37 | -1.10% | 12,553 |
| Mar 13, 2026 | 73.70 | 75.20 | 70.90 | 73.00 | 69.13 | -2.01% | 9,520 |
| Mar 12, 2026 | 74.40 | 75.70 | 72.90 | 74.50 | 70.55 | -1.19% | 5,960 |
| Mar 11, 2026 | 73.90 | 77.10 | 71.10 | 75.40 | 71.40 | 1.34% | 9,393 |
| Mar 10, 2026 | 76.00 | 76.00 | 71.00 | 74.40 | 70.45 | -0.93% | 10,812 |
| Mar 9, 2026 | 74.60 | 77.40 | 74.60 | 75.10 | 71.12 | -4.21% | 10,086 |
| Mar 6, 2026 | 77.40 | 80.40 | 77.00 | 78.40 | 74.24 | 1.16% | 17,599 |
| Mar 5, 2026 | 76.80 | 79.70 | 76.40 | 77.50 | 73.39 | 1.71% | 15,894 |
| Mar 4, 2026 | 75.00 | 76.20 | 73.40 | 76.20 | 72.16 | 1.87% | 10,173 |
| Mar 3, 2026 | 72.50 | 74.80 | 70.90 | 74.80 | 70.83 | 1.08% | 7,152 |
| Mar 2, 2026 | 71.10 | 75.00 | 68.60 | 74.00 | 70.07 | 3.64% | 13,117 |
| Feb 27, 2026 | 70.90 | 71.50 | 68.10 | 71.40 | 67.61 | 0.71% | 13,351 |
| Feb 26, 2026 | 69.80 | 71.40 | 67.60 | 70.90 | 67.14 | 4.26% | 15,049 |
| Feb 25, 2026 | 62.60 | 68.80 | 62.60 | 68.00 | 64.39 | 8.80% | 21,904 |
| Feb 24, 2026 | 67.00 | 67.00 | 61.50 | 62.50 | 59.18 | -6.72% | 20,899 |
| Feb 23, 2026 | 69.00 | 69.50 | 66.90 | 67.00 | 63.45 | 0.60% | 12,732 |
| Feb 20, 2026 | 68.70 | 68.90 | 62.20 | 66.60 | 63.07 | -3.90% | 19,528 |
| Feb 19, 2026 | 65.50 | 71.90 | 65.50 | 69.30 | 65.62 | 5.80% | 13,599 |
| Feb 18, 2026 | 63.60 | 66.60 | 63.50 | 65.50 | 62.03 | 2.50% | 11,638 |
| Feb 17, 2026 | 63.50 | 64.70 | 63.00 | 63.90 | 60.51 | -0.93% | 5,502 |
| Feb 16, 2026 | 66.40 | 66.40 | 63.60 | 64.50 | 61.08 | -1.98% | 6,926 |
| Feb 13, 2026 | 63.60 | 66.40 | 63.10 | 65.80 | 62.31 | 2.81% | 11,454 |
| Feb 12, 2026 | 67.00 | 67.00 | 61.30 | 64.00 | 60.60 | -2.74% | 19,090 |
| Feb 11, 2026 | 68.80 | 69.30 | 64.00 | 65.80 | 62.31 | -5.05% | 15,169 |
| Feb 10, 2026 | 72.80 | 73.00 | 69.30 | 69.30 | 65.62 | -4.81% | 7,809 |
| Feb 9, 2026 | 72.90 | 75.00 | 70.50 | 72.80 | 68.94 | 1.39% | 10,324 |
| Feb 6, 2026 | 73.20 | 74.30 | 69.90 | 71.80 | 67.99 | -5.77% | 21,369 |
| Feb 5, 2026 | 80.60 | 81.30 | 70.20 | 76.20 | 72.16 | -6.04% | 38,089 |
| Feb 4, 2026 | 93.00 | 93.00 | 80.80 | 81.10 | 76.80 | -13.17% | 26,678 |
| Feb 3, 2026 | 91.80 | 94.80 | 90.90 | 93.40 | 88.45 | 2.86% | 8,201 |
| Feb 2, 2026 | 89.00 | 93.40 | 88.30 | 90.80 | 85.98 | 1.23% | 14,363 |
| Jan 30, 2026 | 87.10 | 91.10 | 87.10 | 89.70 | 84.94 | 2.05% | 6,334 |
| Jan 29, 2026 | 89.90 | 90.70 | 86.70 | 87.90 | 83.24 | -3.62% | 11,418 |
| Jan 28, 2026 | 87.60 | 92.60 | 87.60 | 91.20 | 86.36 | 5.43% | 22,947 |
| Jan 27, 2026 | 90.50 | 93.50 | 84.00 | 86.50 | 81.91 | -1.48% | 26,320 |
| Jan 26, 2026 | 89.40 | 90.30 | 85.00 | 87.80 | 83.14 | -0.23% | 5,721 |
| Jan 23, 2026 | 81.90 | 89.60 | 81.90 | 88.00 | 83.33 | 7.58% | 28,364 |
| Jan 22, 2026 | 82.90 | 83.40 | 80.50 | 81.80 | 77.46 | -0.24% | 18,487 |
| Jan 21, 2026 | 84.60 | 84.90 | 80.40 | 82.00 | 77.65 | -1.20% | 15,248 |
| Jan 20, 2026 | 85.20 | 86.40 | 82.70 | 83.00 | 78.60 | -3.04% | 5,736 |
| Jan 19, 2026 | 85.60 | 86.70 | 83.90 | 85.60 | 81.06 | -1.61% | 7,198 |
| Jan 16, 2026 | 86.90 | 90.10 | 86.30 | 87.00 | 82.38 | 1.16% | 5,355 |
| Jan 15, 2026 | 88.70 | 89.00 | 84.00 | 86.00 | 81.44 | -2.49% | 13,918 |
| Jan 14, 2026 | 91.00 | 91.40 | 88.00 | 88.20 | 83.52 | -2.33% | 8,392 |
| Jan 13, 2026 | 92.30 | 93.10 | 89.10 | 90.30 | 85.51 | -1.85% | 2,630 |
| Jan 12, 2026 | 92.90 | 95.00 | 91.30 | 92.00 | 87.12 | -0.86% | 6,232 |
| Jan 9, 2026 | 90.90 | 93.30 | 89.70 | 92.80 | 87.88 | 3.00% | 4,089 |
| Jan 8, 2026 | 92.70 | 94.00 | 89.40 | 90.10 | 85.32 | -2.80% | 6,664 |
| Jan 7, 2026 | 89.60 | 93.50 | 89.30 | 92.70 | 87.78 | 4.51% | 6,073 |
| Jan 6, 2026 | 90.60 | 91.00 | 87.20 | 88.70 | 83.99 | -1.44% | 5,432 |
| Jan 5, 2026 | 89.20 | 91.50 | 88.10 | 90.00 | 85.23 | 2.04% | 4,689 |
| Jan 2, 2026 | 89.50 | 92.20 | 88.20 | 88.20 | 83.52 | -2.33% | 6,653 |
| Dec 30, 2025 | 90.00 | 94.00 | 90.00 | 90.30 | 85.51 | 1.01% | 3,280 |
| Dec 29, 2025 | 88.00 | 89.80 | 86.60 | 89.40 | 84.66 | 3.11% | 4,965 |
| Dec 23, 2025 | 87.50 | 88.10 | 85.70 | 86.70 | 82.10 | -1.37% | 6,640 |
| Dec 22, 2025 | 86.60 | 88.90 | 84.60 | 87.90 | 83.24 | 0.23% | 6,344 |
| Dec 19, 2025 | 88.70 | 89.20 | 85.20 | 87.70 | 83.05 | -0.11% | 8,911 |
| Dec 18, 2025 | 89.60 | 90.40 | 86.50 | 87.80 | 83.14 | -2.44% | 11,044 |
| Dec 17, 2025 | 90.90 | 92.40 | 88.60 | 90.00 | 85.23 | -0.11% | 12,173 |
| Dec 16, 2025 | 92.50 | 93.90 | 89.20 | 90.10 | 85.32 | -4.35% | 7,192 |
| Dec 15, 2025 | 91.50 | 97.70 | 91.40 | 94.20 | 89.20 | 3.18% | 8,023 |
| Dec 12, 2025 | 94.50 | 97.50 | 90.00 | 91.30 | 86.46 | -2.46% | 9,617 |
| Dec 11, 2025 | 95.20 | 98.90 | 93.40 | 93.60 | 88.63 | -1.47% | 21,206 |
| Dec 10, 2025 | 96.60 | 100.00 | 95.00 | 95.00 | 89.96 | -1.25% | 3,943 |
| Dec 9, 2025 | 93.10 | 98.70 | 92.00 | 96.20 | 91.10 | 4.00% | 7,833 |
| Dec 8, 2025 | 92.10 | 93.20 | 90.60 | 92.50 | 87.59 | 0.76% | 5,963 |
| Dec 5, 2025 | 95.00 | 95.00 | 91.80 | 91.80 | 86.93 | -2.34% | 6,293 |
| Dec 4, 2025 | 97.60 | 97.60 | 94.00 | 94.00 | 89.01 | -3.09% | 2,237 |
| Dec 3, 2025 | 97.30 | 100.00 | 96.50 | 97.00 | 91.85 | 0.73% | 5,767 |
| Dec 2, 2025 | 97.70 | 98.00 | 96.00 | 96.30 | 91.19 | -0.52% | 3,009 |
| Dec 1, 2025 | 96.50 | 98.90 | 93.80 | 96.80 | 91.66 | 1.89% | 6,896 |