Intrasense S.A. (FRA:I8S)
Germany
· Delayed Price · Currency is EUR 0.261
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Intrasense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.68% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | - |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.67% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | - |
| Nov 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.32% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.61% | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.44% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.05% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.68% | - |
| Oct 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.21% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.74% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.53% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.74% | - |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.35% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.10% | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Sep 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.04% | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | - |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.71% | - |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.36% | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | - |
| Sep 12, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 0.34% | 259 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | - |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.25% | - |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 4, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 9.29% | - |
| Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | - |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.29% | - |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.03% | - |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.33% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 9,449 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |
| Aug 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | - |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.55% | - |
| Aug 11, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.45% | - |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | - |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.87% | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.41% | - |
| Aug 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.53% | - |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.44% | - |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Jul 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.86% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.33% | 10,000 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.15% | - |
| Jul 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 15.22% | - |
| Jul 21, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -19.86% | - |