Skip to main content
InTiCa Systems SE (ETR:IS7)
Germany flag Germany · Delayed Price · Currency is EUR
2.030
+0.070 (3.57%)
Mar 6, 2026, 5:35 PM CET

InTiCa Systems SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.961.961.961.961.96-0.25%8
Mar 4, 20262.002.001.971.971.974.80%2,032
Mar 3, 20261.881.881.881.881.88-1.57%-
Mar 2, 20262.002.001.911.911.91-6.16%2,128
Feb 27, 20262.092.092.032.032.03-6.02%5,422
Feb 26, 20262.162.162.162.162.16--
Feb 25, 20262.162.162.162.162.161.41%19
Feb 24, 20262.162.162.132.132.13-0.47%2,000
Feb 20, 20262.142.142.142.142.14-3.60%11
Feb 19, 20262.222.222.222.222.22-0.45%-
Feb 18, 20262.252.252.232.232.23-1.33%104
Feb 17, 20262.342.342.262.262.26-4,103
Feb 16, 20262.302.302.262.262.26-5.44%1,000
Feb 12, 20262.272.392.212.392.398.64%1,965
Feb 11, 20262.252.252.202.202.20-0.45%67
Feb 10, 20262.202.212.202.212.211.84%909
Feb 9, 20262.172.172.172.172.17--
Feb 6, 20262.102.182.092.172.176.37%1,789
Feb 4, 20262.042.042.042.042.04-4.67%1
Feb 3, 20262.162.252.142.142.14-5.31%3,408
Feb 2, 20262.202.262.172.262.26-301
Jan 30, 20262.232.502.202.262.266.10%2,541
Jan 29, 20262.132.132.132.132.13-3.18%2,000
Jan 28, 20262.202.202.202.202.20-75
Jan 27, 20262.142.202.142.202.20-1.79%47
Jan 26, 20262.292.302.242.242.241.82%736
Jan 23, 20262.192.252.192.202.200.92%2,869
Jan 22, 20262.182.182.182.182.18-1
Jan 21, 20262.202.202.182.182.18-5.22%2,151
Jan 20, 20262.382.602.212.302.30-6.50%35,455
Jan 19, 20262.182.512.182.462.466.96%2,198
Jan 16, 20262.262.362.222.302.30-4.56%772
Jan 15, 20262.662.672.402.412.41-8.37%4,660
Jan 14, 20262.153.042.152.632.6322.33%19,166
Jan 13, 20262.062.152.062.152.15-0.46%182
Jan 12, 20262.102.162.102.162.16-1.82%3
Jan 9, 20262.242.242.202.202.202.80%9
Jan 8, 20262.142.142.142.142.141.42%2,105
Jan 7, 20262.012.192.012.112.117.93%5,518
Jan 6, 20261.901.961.901.961.96-2.25%6
Jan 5, 20262.062.082.002.002.00-0.50%692
Jan 2, 20262.042.101.982.012.011.77%5,826
Dec 30, 20252.022.131.901.981.98-4.13%52,028
Dec 29, 20252.092.092.032.062.061.98%95
Dec 23, 20252.152.152.022.022.02-6.48%57
Dec 22, 20252.022.172.022.162.166.93%923
Dec 19, 20252.282.282.022.022.02-8.18%1,164
Dec 18, 20252.122.322.122.202.20-4.76%157
Dec 17, 20252.602.982.182.312.31-30.00%68,197
Dec 16, 20252.303.602.303.303.3043.48%77,520
Dec 15, 20251.853.001.852.302.3022.67%72,871
Dec 12, 20251.952.001.831.881.88-12.79%3,280
Dec 11, 20252.402.472.002.152.15-10.79%17,047
Dec 10, 20252.503.002.112.412.41-10.07%33,020
Dec 9, 20251.753.001.752.682.6853.14%220,533
Dec 8, 20251.751.751.751.751.75--
Dec 5, 20251.751.751.751.751.75--
Dec 4, 20251.751.751.751.751.75--
Dec 3, 20251.751.751.751.751.75--
Dec 2, 20251.751.751.751.751.751.74%-
Dec 1, 20251.721.721.721.721.72-1.99%-
Nov 28, 20251.761.761.761.761.76--
Nov 27, 20251.761.761.761.761.76-24
Nov 26, 20251.731.761.731.761.766.04%1,593
Nov 25, 20251.661.661.661.661.66--
Nov 24, 20251.731.731.661.661.663.12%297
Nov 21, 20251.681.781.611.611.61-0.31%9,075
Nov 20, 20251.661.661.611.611.61-5.29%3,302
Nov 19, 20251.701.701.701.701.70--
Nov 18, 20251.701.701.701.701.70-7
Nov 17, 20251.701.701.701.701.700.59%306
Nov 14, 20251.661.691.661.691.692.11%800
Nov 13, 20251.651.661.651.661.664.09%2,298
Nov 12, 20251.591.591.591.591.590.32%-
Nov 11, 20251.651.651.591.591.59-0.31%372
Nov 10, 20251.591.591.591.591.59--
Nov 7, 20251.681.681.501.591.59-9.66%2,897
Nov 6, 20251.761.761.761.761.76--
Nov 5, 20251.761.761.761.761.76--
Nov 4, 20251.771.771.761.761.76-6
Nov 3, 20251.721.761.721.761.76-0.56%50
Oct 31, 20251.821.821.771.771.77-5.85%2,000
Oct 30, 20251.881.881.881.881.880.27%-
Oct 29, 20251.881.881.881.881.880.27%-
Oct 28, 20251.911.911.871.871.87-4.83%2,146
Oct 27, 20252.022.021.911.971.97-36
Oct 24, 20252.002.001.971.971.97-902
Oct 23, 20251.961.971.961.971.97-2.72%145
Oct 22, 20252.022.022.022.022.02--
Oct 21, 20251.972.021.972.022.02-0.49%389
Oct 20, 20251.972.061.972.032.03-11
Oct 17, 20252.082.081.972.032.03-0.49%11
Oct 16, 20252.042.042.042.042.04-0.97%-
Oct 15, 20252.062.062.062.062.06--
Oct 14, 20252.142.142.052.062.06-169
Oct 13, 20252.062.062.062.062.060.98%-
Oct 10, 20252.002.042.002.042.04-1.45%1,000
Oct 9, 20252.142.142.072.072.070.49%21
Oct 8, 20252.062.062.062.062.06--
Oct 7, 20252.062.062.062.062.06--