Intrasense SA(DE:I8S)
€0.18-0.02 (-11.76%)
DE:I8S
Intrasense SA historical prices
€0.18
At close:-0.02 (-11.76%)
Intrasense SA (I8S) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.76% | 0 | 0.00 |
| Nov 09, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.49% | 0 | 0.00 |
| Nov 06, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | +13.33% | 0 | 0.00 |
| Nov 05, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +2.86% | 0 | 0.00 |
| Nov 03, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.62% | 0 | 0.00 |
| Nov 02, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.46% | 0 | 0.00 |
| Oct 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | +13.41% | 0 | 0.00 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +2.29% | 0 | 0.00 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | 0 | 0.00 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.27% | 0 | 0.00 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +11.48% | 0 | 0.00 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.55% | 0 | 0.00 |
| Oct 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.71% | 0 | 0.00 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.75% | 0 | 0.00 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.60% | 0 | 0.00 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +3.74% | 0 | 0.00 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.04% | 0 | 0.00 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +8.78% | 0 | 0.00 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.09% | 0 | 0.00 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +8.57% | 0 | 0.00 |
| Oct 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.49% | 0 | 0.00 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +8.10% | 0 | 0.00 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +23.53% | 0 | 0.00 |
| Oct 06, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.92% | 0 | 0.00 |
| Oct 05, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +18.40% | 0 | 0.00 |
| Oct 01, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +1.24% | 0 | 0.00 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.55% | 0 | 0.00 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +11.95% | 0 | 0.00 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -25.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -1.85% | 0 | 0.00 |
| Sep 24, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.46% | 0 | 0.00 |
| Sep 23, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | +2.84% | 0 | 0.00 |
| Sep 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.09% | 0 | 0.00 |
| Sep 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +0.92% | 0 | 0.00 |
| Sep 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.80% | 0 | 0.00 |
| Sep 17, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | +11.17% | 0 | 0.00 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.36% | 0 | 0.00 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -11.65% | 0 | 0.00 |
| Sep 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.40% | 0 | 0.00 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.98% | 0 | 0.00 |
| Sep 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.76% | 0 | 0.00 |
| Sep 08, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.38% | 0 | 0.00 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.69% | 0 | 0.00 |
| Sep 04, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | +31.19% | 0 | 0.00 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 0 | 0.00 |
| Sep 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.49% | 0 | 0.00 |
