Innelec Multimédia SA (FRA:1W2)
Germany
· Delayed Price · Currency is EUR 3.180
+0.040 (1.27%)
Last updated: Dec 4, 2025, 3:29 PM CET
Innelec Multimédia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | - |
| Dec 4, 2025 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | 1.27% | - |
| Dec 3, 2025 | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | 1.95% | - |
| Dec 2, 2025 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Dec 1, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Nov 28, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.98% | - |
| Nov 27, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | - | - |
| Nov 26, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | - | - |
| Nov 25, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | - | - |
| Nov 24, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | - |
| Nov 21, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 20, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.67% | - |
| Nov 19, 2025 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -5.06% | - |
| Nov 18, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -2.17% | - |
| Nov 17, 2025 | 3.24 | 3.26 | 3.23 | 3.23 | 3.23 | -1.82% | - |
| Nov 14, 2025 | 3.36 | 3.48 | 3.29 | 3.29 | 3.29 | -3.24% | - |
| Nov 13, 2025 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | - | - |
| Nov 12, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.10% | - |
| Nov 11, 2025 | 3.19 | 3.33 | 3.19 | 3.33 | 3.33 | 3.74% | - |
| Nov 10, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 0.63% | - |
| Nov 7, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | -0.31% | - |
| Nov 6, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | - |
| Nov 5, 2025 | 3.02 | 3.14 | 3.01 | 3.14 | 3.14 | 2.61% | - |
| Nov 4, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Nov 3, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | - |
| Oct 31, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | - | - |
| Oct 30, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.60% | - |
| Oct 29, 2025 | 3.13 | 3.17 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Oct 28, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | - | - |
| Oct 27, 2025 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | 4.61% | - |
| Oct 24, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 1.67% | - |
| Oct 23, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 0.34% | - |
| Oct 22, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 21, 2025 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 20, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -4.05% | - |
| Oct 17, 2025 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | -0.93% | - |
| Oct 16, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.93% | - |
| Oct 15, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | - | - |
| Oct 14, 2025 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | -0.62% | - |
| Oct 13, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -1.82% | - |
| Oct 10, 2025 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -1.20% | - |
| Oct 9, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.60% | - |
| Oct 8, 2025 | 3.33 | 3.37 | 3.31 | 3.31 | 3.31 | 0.61% | - |
| Oct 7, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | - | - |
| Oct 6, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.79% | - |
| Oct 3, 2025 | 3.34 | 3.38 | 3.34 | 3.35 | 3.35 | 0.90% | - |
| Oct 2, 2025 | 3.35 | 3.39 | 3.32 | 3.32 | 3.32 | -1.48% | - |
| Oct 1, 2025 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 0.30% | - |
| Sep 30, 2025 | 3.39 | 3.43 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Sep 29, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | -0.30% | - |
| Sep 26, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -0.59% | - |
| Sep 25, 2025 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 0.60% | - |
| Sep 24, 2025 | 3.37 | 3.41 | 3.32 | 3.35 | 3.35 | -1.76% | - |
| Sep 23, 2025 | 3.38 | 3.42 | 3.38 | 3.41 | 3.41 | -0.29% | - |
| Sep 22, 2025 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | - |
| Sep 19, 2025 | 3.45 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | - |
| Sep 18, 2025 | 3.41 | 3.62 | 3.41 | 3.47 | 3.47 | 0.58% | 42 |
| Sep 17, 2025 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | - |
| Sep 16, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | 0.29% | - |
| Sep 15, 2025 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | - |
| Sep 12, 2025 | 3.44 | 3.48 | 3.37 | 3.38 | 3.38 | -1.74% | - |
| Sep 11, 2025 | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | 0.58% | - |
| Sep 10, 2025 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | 5.23% | - |
| Sep 9, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 0.31% | - |
| Sep 8, 2025 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | -0.92% | - |
| Sep 5, 2025 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | -0.30% | - |
| Sep 4, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | - | - |
| Sep 3, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | - |
| Sep 2, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 1, 2025 | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | -2.06% | - |
| Aug 29, 2025 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | -0.29% | - |
| Aug 28, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | - |
| Aug 27, 2025 | 3.43 | 3.47 | 3.42 | 3.42 | 3.42 | -6.30% | - |
| Aug 26, 2025 | 3.51 | 3.65 | 3.47 | 3.65 | 3.65 | 2.82% | 100 |
| Aug 25, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | - | - |
| Aug 22, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | - | - |
| Aug 21, 2025 | 3.60 | 3.63 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| Aug 20, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.83% | - |
| Aug 19, 2025 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | 0.28% | - |
| Aug 18, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.60 | - | - |
| Aug 15, 2025 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | -0.55% | - |
| Aug 14, 2025 | 3.57 | 3.74 | 3.54 | 3.62 | 3.62 | -3.47% | - |
| Aug 13, 2025 | 3.49 | 3.75 | 3.49 | 3.75 | 3.75 | 7.14% | 129 |
| Aug 12, 2025 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | - |
| Aug 11, 2025 | 3.49 | 3.55 | 3.45 | 3.45 | 3.45 | 0.29% | - |
| Aug 8, 2025 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 5.52% | - |
| Aug 7, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 2.84% | - |
| Aug 6, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | -2.16% | - |
| Aug 5, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.31% | - |
| Aug 4, 2025 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.62% | - |
| Aug 1, 2025 | 3.23 | 3.23 | 3.17 | 3.21 | 3.21 | - | - |
| Jul 31, 2025 | 3.29 | 3.32 | 3.21 | 3.21 | 3.21 | -2.43% | - |
| Jul 30, 2025 | 3.29 | 3.31 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Jul 29, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.61% | - |
| Jul 28, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.86% | - |
| Jul 25, 2025 | 3.27 | 3.29 | 3.22 | 3.22 | 3.22 | -2.13% | - |
| Jul 24, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 2.49% | - |
| Jul 23, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 0.63% | - |
| Jul 22, 2025 | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | -4.20% | - |
| Jul 21, 2025 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | -0.30% | - |