Skip to main content
InTiCa Systems SE (FRA:IS7)
Germany flag Germany · Delayed Price · Currency is EUR
1.645
+0.030 (1.86%)
At close: Dec 4, 2025

InTiCa Systems SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.651.651.651.651.651.86%-
Dec 3, 20251.621.621.621.621.621.25%-
Dec 2, 20251.601.601.601.601.60-1.24%-
Dec 1, 20251.621.621.621.621.62-1.82%-
Nov 28, 20251.651.651.651.651.65--
Nov 27, 20251.651.651.651.651.654.44%-
Nov 26, 20251.581.581.581.581.58-0.32%-
Nov 25, 20251.581.581.581.581.584.98%-
Nov 24, 20251.511.511.511.511.510.33%-
Nov 21, 20251.501.501.501.501.50-5.36%-
Nov 20, 20251.591.591.591.591.59-0.31%-
Nov 19, 20251.591.591.591.591.590.63%-
Nov 18, 20251.581.581.581.581.58-0.32%-
Nov 17, 20251.591.591.591.591.59--
Nov 14, 20251.591.591.591.591.598.93%-
Nov 13, 20251.461.461.461.461.46-5.83%-
Nov 12, 20251.551.551.551.551.550.65%-
Nov 11, 20251.541.541.541.541.54-2.85%-
Nov 10, 20251.581.581.581.581.58-1.86%-
Nov 7, 20251.611.611.611.611.61--
Nov 6, 20251.611.611.611.611.61-4.45%-
Nov 5, 20251.691.691.691.691.69--
Nov 4, 20251.691.691.691.691.691.81%-
Nov 3, 20251.661.661.661.661.66-9.81%-
Oct 31, 20251.841.841.841.841.84--
Oct 30, 20251.841.841.841.841.84--
Oct 29, 20251.841.841.841.841.84-1.08%-
Oct 28, 20251.861.861.861.861.86--
Oct 27, 20251.861.861.861.861.86--
Oct 24, 20251.861.861.861.861.86-1.33%-
Oct 23, 20251.881.881.881.881.88-1.57%-
Oct 22, 20251.911.911.911.911.91-0.52%-
Oct 21, 20251.921.921.921.921.92-2.54%-
Oct 20, 20251.971.971.971.971.97-0.25%-
Oct 17, 20251.981.981.981.981.98--
Oct 16, 20251.981.981.981.981.98--
Oct 15, 20251.981.981.981.981.98-0.75%-
Oct 14, 20251.991.991.991.991.99--
Oct 13, 20251.991.991.991.991.99-0.50%-
Oct 10, 20252.002.002.002.002.00-0.50%-
Oct 9, 20252.012.012.012.012.011.01%-
Oct 8, 20251.991.991.991.991.992.05%-
Oct 7, 20251.951.951.951.951.950.78%-
Oct 6, 20251.941.941.941.941.940.26%-
Oct 3, 20251.931.931.931.931.93-0.26%-
Oct 2, 20251.971.971.941.941.94-1.78%-
Oct 1, 20251.971.971.971.971.97-4.83%-
Sep 30, 20252.072.072.072.072.074.02%-
Sep 29, 20251.991.991.991.991.99--
Sep 26, 20251.991.991.991.991.99--
Sep 25, 20251.991.991.991.991.99--
Sep 24, 20251.991.991.991.991.99-0.50%-
Sep 23, 20252.002.002.002.002.000.50%-
Sep 22, 20251.991.991.991.991.99-1.49%-
Sep 19, 20252.022.022.022.022.02--
Sep 18, 20252.022.022.022.022.021.51%-
Sep 17, 20251.991.991.991.991.993.11%-
Sep 16, 20251.931.931.931.931.93-0.77%-
Sep 15, 20251.891.951.891.951.953.18%-
Sep 12, 20251.891.891.891.891.89-2.58%-
Sep 11, 20251.941.941.941.941.94--
Sep 10, 20251.961.961.941.941.941.57%-
Sep 9, 20251.911.911.911.911.913.53%-
Sep 8, 20251.841.841.841.841.84-2.39%-
Sep 5, 20251.891.891.891.891.89-3.08%-
Sep 4, 20251.951.951.951.951.951.57%-
Sep 3, 20251.921.921.921.921.92-1.03%-
Sep 2, 20251.941.941.941.941.94-1.02%-
Sep 1, 20251.961.961.961.961.960.26%-
Aug 29, 20251.951.951.951.951.95-2.01%-
Aug 28, 20251.991.991.991.991.99--
Aug 27, 20251.991.991.991.991.99-1.49%-
Aug 26, 20252.022.022.022.022.022.54%-
Aug 25, 20251.971.971.971.971.972.34%-
Aug 22, 20251.931.931.931.931.931.05%-
Aug 21, 20251.911.911.911.911.91--
Aug 20, 20251.911.911.911.911.91-1.55%-
Aug 19, 20251.941.941.941.941.94--
Aug 18, 20251.941.941.941.941.94-0.77%-
Aug 15, 20251.951.951.951.951.95-0.26%-
Aug 14, 20251.961.961.961.961.96-1.76%-
Aug 13, 20251.991.991.991.991.99-0.50%-
Aug 12, 20251.932.001.932.002.00-0.50%-
Aug 11, 20252.012.012.012.012.01--
Aug 8, 20252.012.012.012.012.01-2.43%-
Aug 7, 20252.062.062.062.062.060.98%-
Aug 6, 20252.062.062.042.042.04-0.49%-
Aug 5, 20252.062.062.052.052.05--
Aug 4, 20252.052.052.052.052.050.49%-
Aug 1, 20252.042.042.042.042.04--
Jul 31, 20252.042.042.042.042.04--
Jul 30, 20252.042.042.042.042.04--
Jul 29, 20252.082.082.042.042.04-500
Jul 28, 20252.042.042.042.042.04-2.86%-
Jul 25, 20252.072.102.072.102.102.94%960
Jul 24, 20252.042.042.042.042.04-1.45%-
Jul 23, 20252.072.072.072.072.07--
Jul 22, 20252.072.072.072.072.07--
Jul 21, 20252.072.072.072.072.07--
Jul 18, 20252.072.072.072.072.070.49%-