init innovation in traffic systems SE (FRA:IXX)
Germany
· Delayed Price · Currency is EUR 46.40
-0.50 (-1.07%)
Last updated: Dec 3, 2025, 9:14 AM CET
FRA:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.07% | - |
| Dec 2, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 0.86% | 50 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | 3.33% | 35 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | - |
| Nov 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.22% | 15 |
| Nov 26, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 2.52% | 255 |
| Nov 25, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.86% | - |
| Nov 24, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.70% | - |
| Nov 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.70% | - |
| Nov 20, 2025 | 43.50 | 44.50 | 42.90 | 42.90 | 42.90 | 0.23% | 31 |
| Nov 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.71% | - |
| Nov 18, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.85% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Nov 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.76% | - |
| Nov 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.13% | 85 |
| Nov 12, 2025 | 44.30 | 44.90 | 44.30 | 44.80 | 44.80 | 0.22% | 74 |
| Nov 11, 2025 | 44.00 | 44.70 | 44.00 | 44.70 | 44.70 | -0.22% | 120 |
| Nov 10, 2025 | 42.30 | 44.80 | 42.30 | 44.80 | 44.80 | 4.92% | 138 |
| Nov 7, 2025 | 44.00 | 44.00 | 42.70 | 42.70 | 42.70 | -5.11% | 70 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.67% | - |
| Nov 4, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -2.59% | 50 |
| Nov 3, 2025 | 46.10 | 47.20 | 46.10 | 46.30 | 46.30 | 0.65% | 104 |
| Oct 31, 2025 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | -3.16% | 82 |
| Oct 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| Oct 29, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Oct 28, 2025 | 47.30 | 47.70 | 47.30 | 47.70 | 47.70 | -0.83% | 60 |
| Oct 27, 2025 | 48.70 | 49.10 | 48.10 | 48.10 | 48.10 | -1.43% | 137 |
| Oct 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.46% | - |
| Oct 23, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.41% | - |
| Oct 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.02% | - |
| Oct 21, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | -0.41% | - |
| Oct 20, 2025 | 47.30 | 49.00 | 47.30 | 49.00 | 49.00 | 1.87% | 20 |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.84% | - |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.20% | - |
| Oct 15, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.21% | - |
| Oct 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.39% | - |
| Oct 13, 2025 | 49.70 | 50.20 | 49.70 | 50.20 | 50.20 | - | 20 |
| Oct 10, 2025 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | -1.57% | - |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.54% | - |
| Oct 8, 2025 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | 1.57% | 40 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Oct 6, 2025 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 4.03% | 100 |
| Oct 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.60% | - |
| Oct 2, 2025 | 47.70 | 49.90 | 47.70 | 49.90 | 49.90 | 6.17% | 42 |
| Oct 1, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.37% | 209 |
| Sep 30, 2025 | 51.40 | 51.40 | 50.00 | 50.20 | 50.20 | -1.57% | 355 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.39% | 60 |
| Sep 26, 2025 | 52.40 | 52.40 | 51.20 | 51.20 | 51.20 | -2.29% | 20 |
| Sep 25, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -3.68% | 15 |
| Sep 24, 2025 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 4.62% | 132 |
| Sep 23, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.78% | 25 |
| Sep 22, 2025 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 1.18% | 103 |
| Sep 19, 2025 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | -0.78% | 142 |
| Sep 18, 2025 | 51.00 | 53.00 | 50.80 | 51.40 | 51.40 | 6.20% | 5,322 |
| Sep 17, 2025 | 47.60 | 48.40 | 47.60 | 48.40 | 48.40 | 1.26% | 750 |
| Sep 16, 2025 | 48.50 | 48.50 | 47.80 | 47.80 | 47.80 | 0.42% | 64 |
| Sep 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Sep 12, 2025 | 47.20 | 47.90 | 46.60 | 46.60 | 46.60 | -2.71% | 730 |
| Sep 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.24% | - |
| Sep 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.82% | - |
| Sep 9, 2025 | 48.60 | 49.60 | 48.60 | 48.90 | 48.90 | 1.03% | 237 |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.33% | 110 |
| Sep 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.72% | 43 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4.26% | - |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.11% | - |
| Sep 2, 2025 | 45.10 | 45.30 | 45.00 | 45.10 | 45.10 | -0.88% | 315 |
| Sep 1, 2025 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | 2.02% | 30 |
| Aug 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.59% | - |
| Aug 28, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.69% | - |
| Aug 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.58% | - |
| Aug 26, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | - |
| Aug 25, 2025 | 44.90 | 44.90 | 44.60 | 44.60 | 44.60 | 0.22% | 500 |
| Aug 22, 2025 | 44.50 | 44.50 | 44.00 | 44.50 | 44.50 | -0.22% | 140 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.67% | - |
| Aug 20, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.66% | - |
| Aug 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% | - |
| Aug 18, 2025 | 44.90 | 45.10 | 44.90 | 45.10 | 45.10 | -1.53% | 60 |
| Aug 15, 2025 | 45.40 | 46.00 | 45.40 | 45.80 | 45.80 | 1.33% | 340 |
| Aug 14, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Aug 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Aug 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.53% | - |
| Aug 11, 2025 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 2.91% | 40 |
| Aug 8, 2025 | 44.10 | 44.60 | 44.10 | 44.60 | 44.60 | 1.13% | 240 |
| Aug 7, 2025 | 44.20 | 45.00 | 44.10 | 44.10 | 44.10 | 3.76% | 220 |
| Aug 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Aug 5, 2025 | 41.80 | 42.50 | 41.80 | 42.50 | 42.50 | 5.72% | 200 |
| Aug 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Aug 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | - |
| Jul 31, 2025 | 40.80 | 41.10 | 40.80 | 41.10 | 41.10 | 0.24% | 70 |
| Jul 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 1.99% | 2,630 |
| Jul 29, 2025 | 41.90 | 41.90 | 40.20 | 40.20 | 40.20 | -5.85% | 222 |
| Jul 28, 2025 | 43.20 | 43.20 | 42.50 | 42.70 | 42.70 | 1.67% | 282 |
| Jul 25, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -1.87% | 40 |
| Jul 24, 2025 | 42.90 | 43.60 | 42.80 | 42.80 | 42.80 | 0.23% | 615 |
| Jul 23, 2025 | 41.30 | 43.10 | 41.30 | 42.70 | 42.70 | 3.89% | 190 |
| Jul 22, 2025 | 42.30 | 42.30 | 41.10 | 41.10 | 41.10 | -3.07% | 300 |
| Jul 21, 2025 | 40.10 | 42.40 | 40.10 | 42.40 | 42.40 | 6.27% | 448 |
| Jul 18, 2025 | 39.60 | 40.30 | 39.60 | 39.90 | 39.90 | 5.84% | 509 |