Innodata Inc. (FRA:ID6)
Germany
· Delayed Price · Currency is EUR 50.70
-1.30 (-2.50%)
At close: Dec 5, 2025
Innodata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -2.50% | - |
| Dec 4, 2025 | 50.70 | 52.00 | 50.70 | 52.00 | 52.00 | 4.63% | 225 |
| Dec 3, 2025 | 51.05 | 51.05 | 49.70 | 49.70 | 49.70 | 3.67% | 5 |
| Dec 2, 2025 | 46.96 | 47.94 | 46.96 | 47.94 | 47.94 | 0.80% | 9 |
| Dec 1, 2025 | 47.54 | 47.56 | 47.54 | 47.56 | 47.56 | -5.82% | 75 |
| Nov 28, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.16% | 20 |
| Nov 27, 2025 | 49.20 | 49.92 | 49.20 | 49.92 | 49.92 | 0.65% | 50 |
| Nov 26, 2025 | 48.40 | 49.60 | 48.20 | 49.60 | 49.60 | 4.03% | 171 |
| Nov 25, 2025 | 49.12 | 49.44 | 47.68 | 47.68 | 47.68 | 5.25% | 37 |
| Nov 24, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | 1.75% | 57 |
| Nov 21, 2025 | 45.00 | 45.00 | 42.86 | 44.52 | 44.52 | -7.40% | 193 |
| Nov 20, 2025 | 51.85 | 51.85 | 48.08 | 48.08 | 48.08 | 1.56% | 257 |
| Nov 19, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.81% | - |
| Nov 18, 2025 | 46.72 | 47.54 | 46.50 | 46.50 | 46.50 | -3.41% | 720 |
| Nov 17, 2025 | 50.95 | 50.95 | 47.64 | 48.14 | 48.14 | -3.72% | 451 |
| Nov 14, 2025 | 46.88 | 50.00 | 44.44 | 50.00 | 50.00 | 2.08% | 700 |
| Nov 13, 2025 | 53.30 | 53.30 | 48.98 | 48.98 | 48.98 | -8.96% | 306 |
| Nov 12, 2025 | 54.00 | 55.35 | 53.80 | 53.80 | 53.80 | -0.37% | 63 |
| Nov 11, 2025 | 58.95 | 59.50 | 54.00 | 54.00 | 54.00 | -12.76% | 117 |
| Nov 10, 2025 | 58.00 | 61.90 | 58.00 | 61.90 | 61.90 | 15.70% | 1,615 |
| Nov 7, 2025 | 57.90 | 60.30 | 53.50 | 53.50 | 53.50 | 2.88% | 520 |
| Nov 6, 2025 | 56.50 | 57.05 | 52.00 | 52.00 | 52.00 | -8.61% | 328 |
| Nov 5, 2025 | 57.55 | 57.85 | 55.00 | 56.90 | 56.90 | -1.98% | 387 |
| Nov 4, 2025 | 60.50 | 60.60 | 58.05 | 58.05 | 58.05 | -7.05% | 879 |
| Nov 3, 2025 | 64.80 | 65.65 | 61.55 | 62.45 | 62.45 | -4.29% | 288 |
| Oct 31, 2025 | 65.20 | 66.85 | 64.95 | 65.25 | 65.25 | 0.62% | 175 |
| Oct 30, 2025 | 68.85 | 68.85 | 64.60 | 64.85 | 64.85 | -2.77% | 202 |
| Oct 29, 2025 | 65.50 | 66.70 | 65.50 | 66.70 | 66.70 | -0.82% | 268 |
| Oct 28, 2025 | 67.40 | 67.40 | 66.80 | 67.25 | 67.25 | 0.37% | 92 |
| Oct 27, 2025 | 67.95 | 68.60 | 67.00 | 67.00 | 67.00 | 4.52% | 242 |
| Oct 24, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.08% | - |
| Oct 23, 2025 | 61.85 | 64.15 | 61.85 | 64.15 | 64.15 | 6.92% | 696 |
| Oct 22, 2025 | 65.60 | 66.50 | 58.90 | 60.00 | 60.00 | -9.57% | 455 |
| Oct 21, 2025 | 66.00 | 66.35 | 64.50 | 66.35 | 66.35 | 2.08% | 215 |
| Oct 20, 2025 | 68.15 | 70.30 | 65.00 | 65.00 | 65.00 | -1.89% | 757 |
| Oct 17, 2025 | 66.50 | 66.50 | 61.80 | 66.25 | 66.25 | -5.49% | 934 |
| Oct 16, 2025 | 71.30 | 76.40 | 69.20 | 70.10 | 70.10 | -1.61% | 774 |
| Oct 15, 2025 | 67.00 | 71.25 | 66.00 | 71.25 | 71.25 | 7.14% | 501 |
| Oct 14, 2025 | 68.95 | 68.95 | 64.15 | 66.50 | 66.50 | -5.67% | 3,202 |
| Oct 13, 2025 | 73.05 | 77.30 | 69.75 | 70.50 | 70.50 | -1.88% | 1,733 |
| Oct 10, 2025 | 79.50 | 79.50 | 71.85 | 71.85 | 71.85 | -9.05% | 929 |
| Oct 9, 2025 | 79.85 | 81.05 | 79.00 | 79.00 | 79.00 | -0.63% | 1,149 |
| Oct 8, 2025 | 75.15 | 79.50 | 75.15 | 79.50 | 79.50 | 4.95% | 1,277 |
| Oct 7, 2025 | 74.55 | 76.85 | 71.45 | 75.75 | 75.75 | 1.27% | 956 |
| Oct 6, 2025 | 72.90 | 74.80 | 72.05 | 74.80 | 74.80 | 2.61% | 1,319 |
| Oct 3, 2025 | 76.05 | 76.45 | 72.90 | 72.90 | 72.90 | -3.89% | 1,649 |
| Oct 2, 2025 | 70.80 | 75.85 | 70.30 | 75.85 | 75.85 | 8.05% | 2,107 |
| Oct 1, 2025 | 64.25 | 70.65 | 64.15 | 70.20 | 70.20 | 13.13% | 4,010 |
| Sep 30, 2025 | 65.15 | 65.15 | 62.05 | 62.05 | 62.05 | -3.35% | 935 |
| Sep 29, 2025 | 60.15 | 64.45 | 60.15 | 64.20 | 64.20 | 6.20% | 2,371 |
| Sep 26, 2025 | 57.75 | 60.45 | 57.70 | 60.45 | 60.45 | 11.33% | 652 |
| Sep 25, 2025 | 59.60 | 59.60 | 54.30 | 54.30 | 54.30 | -9.58% | 729 |
| Sep 24, 2025 | 63.20 | 63.55 | 59.50 | 60.05 | 60.05 | -4.46% | 1,711 |
| Sep 23, 2025 | 60.85 | 65.25 | 60.85 | 62.85 | 62.85 | 2.11% | 1,740 |
| Sep 22, 2025 | 60.10 | 61.55 | 57.45 | 61.55 | 61.55 | 0.74% | 540 |
| Sep 19, 2025 | 59.55 | 61.65 | 58.90 | 61.10 | 61.10 | 3.30% | 343 |
| Sep 18, 2025 | 57.15 | 61.65 | 57.10 | 59.15 | 59.15 | 2.34% | 1,678 |
| Sep 17, 2025 | 55.40 | 57.80 | 54.70 | 57.80 | 57.80 | 4.62% | 1,010 |
| Sep 16, 2025 | 55.65 | 56.10 | 54.20 | 55.25 | 55.25 | -1.16% | 962 |
| Sep 15, 2025 | 53.25 | 55.90 | 51.95 | 55.90 | 55.90 | 3.42% | 1,762 |
| Sep 12, 2025 | 51.85 | 54.05 | 51.70 | 54.05 | 54.05 | 2.66% | 777 |
| Sep 11, 2025 | 49.92 | 52.65 | 49.26 | 52.65 | 52.65 | 7.27% | 1,817 |
| Sep 10, 2025 | 45.58 | 50.50 | 44.32 | 49.08 | 49.08 | 12.05% | 5,826 |
| Sep 9, 2025 | 40.36 | 43.80 | 39.52 | 43.80 | 43.80 | 18.83% | 838 |
| Sep 8, 2025 | 37.36 | 37.36 | 36.86 | 36.86 | 36.86 | 2.45% | 280 |
| Sep 5, 2025 | 35.72 | 35.98 | 35.68 | 35.98 | 35.98 | 12.58% | 135 |
| Sep 4, 2025 | 31.72 | 31.96 | 31.72 | 31.96 | 31.96 | -0.44% | 62 |
| Sep 3, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.65% | - |
| Sep 2, 2025 | 32.50 | 32.52 | 31.58 | 31.58 | 31.58 | -3.31% | 730 |
| Sep 1, 2025 | 32.20 | 32.66 | 32.20 | 32.66 | 32.66 | -0.31% | 161 |
| Aug 29, 2025 | 33.72 | 33.72 | 32.76 | 32.76 | 32.76 | -3.99% | 909 |
| Aug 28, 2025 | 33.36 | 34.24 | 33.36 | 34.12 | 34.12 | 1.73% | 331 |
| Aug 27, 2025 | 33.12 | 33.76 | 33.12 | 33.54 | 33.54 | 3.65% | 145 |
| Aug 26, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.74% | - |
| Aug 25, 2025 | 32.70 | 32.70 | 32.60 | 32.60 | 32.60 | -1.21% | 14 |
| Aug 22, 2025 | 32.32 | 33.00 | 32.32 | 33.00 | 33.00 | 1.54% | 550 |
| Aug 21, 2025 | 32.68 | 32.68 | 32.50 | 32.50 | 32.50 | 1.56% | 30 |
| Aug 20, 2025 | 32.66 | 32.84 | 32.00 | 32.00 | 32.00 | -3.26% | 980 |
| Aug 19, 2025 | 33.88 | 33.88 | 33.08 | 33.08 | 33.08 | -2.42% | 44 |
| Aug 18, 2025 | 34.58 | 34.58 | 33.90 | 33.90 | 33.90 | -0.41% | 450 |
| Aug 15, 2025 | 35.08 | 35.18 | 32.82 | 34.04 | 34.04 | -2.69% | 638 |
| Aug 14, 2025 | 36.60 | 37.34 | 34.98 | 34.98 | 34.98 | -6.72% | 777 |
| Aug 13, 2025 | 36.76 | 37.50 | 35.82 | 37.50 | 37.50 | 5.63% | 643 |
| Aug 12, 2025 | 34.40 | 35.50 | 34.40 | 35.50 | 35.50 | -1.17% | 231 |
| Aug 11, 2025 | 37.68 | 37.68 | 35.92 | 35.92 | 35.92 | -2.29% | 320 |
| Aug 8, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -2.13% | 40 |
| Aug 7, 2025 | 37.16 | 37.56 | 36.90 | 37.56 | 37.56 | -0.74% | 298 |
| Aug 6, 2025 | 37.96 | 38.40 | 37.84 | 37.84 | 37.84 | -3.81% | 130 |
| Aug 5, 2025 | 38.30 | 39.34 | 38.18 | 39.34 | 39.34 | 7.72% | 602 |
| Aug 4, 2025 | 39.58 | 39.94 | 35.64 | 36.52 | 36.52 | -11.62% | 1,606 |
| Aug 1, 2025 | 41.82 | 42.64 | 38.50 | 41.32 | 41.32 | -13.30% | 1,990 |
| Jul 31, 2025 | 43.24 | 47.66 | 43.24 | 47.66 | 47.66 | 12.04% | 891 |
| Jul 30, 2025 | 40.84 | 42.74 | 40.84 | 42.54 | 42.54 | 3.96% | 1,241 |
| Jul 29, 2025 | 42.24 | 43.40 | 40.92 | 40.92 | 40.92 | -2.85% | 1,150 |
| Jul 28, 2025 | 42.84 | 43.10 | 41.64 | 42.12 | 42.12 | 0.43% | 2,905 |
| Jul 25, 2025 | 40.00 | 41.94 | 39.32 | 41.94 | 41.94 | 4.80% | 2,914 |
| Jul 24, 2025 | 40.84 | 41.40 | 40.02 | 40.02 | 40.02 | -0.55% | 1,478 |
| Jul 23, 2025 | 39.68 | 40.62 | 39.68 | 40.24 | 40.24 | -1.08% | 1,547 |
| Jul 22, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.15% | - |
| Jul 21, 2025 | 42.94 | 42.94 | 39.84 | 40.74 | 40.74 | -6.65% | 386 |