ifa systems AG (HAM:IS8)
Germany
· Delayed Price · Currency is EUR 1.900
-0.020 (-1.04%)
At close: Apr 28, 2026
ifa systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 150 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 200 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Apr 22, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 50 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Apr 20, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 100 |
| Apr 17, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 1,912 |
| Apr 16, 2026 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -7.92% | 8,880 |
| Apr 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Apr 10, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 800 |
| Apr 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| Apr 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 1, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | - | 1,294 |
| Mar 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Mar 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | 2,000 |
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Mar 26, 2026 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 2.80% | 5,155 |
| Mar 25, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 11,000 |
| Mar 24, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 100 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Mar 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,550 |
| Mar 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 11, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 4,005 |
| Mar 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Mar 6, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 20 |
| Mar 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Mar 3, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 216 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 100 |
| Feb 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 200 |
| Feb 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 350 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Feb 13, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | - | 1 |
| Feb 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 5,226 |
| Feb 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Feb 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 200 |
| Feb 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Feb 4, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 250 |
| Feb 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 2, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 632 |
| Jan 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jan 29, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 530 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jan 27, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 226 |
| Jan 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | - |
| Jan 23, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 50 |
| Jan 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jan 15, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -3.33% | 820 |
| Jan 14, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 200 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 250 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 1,718 |
| Dec 29, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 50 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,222 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 12, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 200 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 1, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 1,795 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |