Intermap Technologies Corporation (FRA:I9T1)
Germany
· Delayed Price · Currency is EUR 1.680
-0.020 (-1.18%)
At close: Dec 5, 2025
Intermap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Dec 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Nov 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.27% | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | - |
| Nov 26, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 2.63% | 250 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 19, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 9.93% | 4,000 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | - |
| Nov 17, 2025 | 1.34 | 1.89 | 1.34 | 1.50 | 1.50 | 8.70% | 7,178 |
| Nov 14, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -3.50% | 600 |
| Nov 13, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -4.67% | 900 |
| Nov 12, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.96% | 170 |
| Nov 11, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -4.38% | 2,000 |
| Nov 10, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 0.63% | 500 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 200 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Nov 5, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -4.22% | 1,700 |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Nov 3, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 200 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.38% | - |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 100 |
| Oct 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | - |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Oct 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Oct 20, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 1,600 |
| Oct 17, 2025 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 1.15% | 1,140 |
| Oct 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -8.42% | 4,469 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 165 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Oct 13, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 390 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| Oct 9, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -1.08% | 2,900 |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Oct 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Oct 6, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 5.75% | 100 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Oct 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Sep 30, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 500 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Sep 26, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.53% | 1,500 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 24, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -10.48% | 1,250 |
| Sep 22, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 6.60% | 481 |
| Sep 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Sep 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Sep 16, 2025 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | 0.98% | 800 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Sep 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Sep 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Sep 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Sep 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 2, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 200 |
| Sep 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 29, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 2,600 |
| Aug 28, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 5.26% | 125 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Aug 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Aug 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Aug 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Aug 19, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | 2.70% | 200 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Aug 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 53 |
| Aug 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Aug 11, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 2,500 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Aug 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Aug 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -6.19% | - |
| Aug 5, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -0.94% | 14,000 |
| Aug 4, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.91% | 2,000 |
| Aug 1, 2025 | 2.14 | 2.14 | 2.00 | 2.06 | 2.06 | -4.63% | 2,550 |
| Jul 31, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 11.92% | 2,200 |
| Jul 30, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -6.31% | 2,650 |
| Jul 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Jul 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Jul 25, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -2.00% | 300 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 2.04% | 2,650 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Jul 22, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | - | 19 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.52% | 500 |
| Jul 18, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -6.37% | 152 |