tiprankstipranks
InTiCa Systems AG (DE:IS7)
XETRA:IS7
Germany Market
IS7
InTiCa Systems
RESEARCH TOOLSreports
Want to see DE:IS7 full AI Analyst Report?

InTiCa Systems (IS7) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
1.53
1.59
1.53
1.53
1.53
+0.66%
10
0.02
Sep 09, 2026
1.56
1.59
1.52
1.52
1.52
-5.30%
40
0.10
Sep 08, 2026
1.67
1.67
1.60
1.61
1.61
-4.46%
2,060
5.31
Sep 07, 2026
1.68
1.68
1.68
1.68
1.68
+1.82%
0
0.00
Sep 04, 2026
1.65
1.65
1.65
1.65
1.65
-1.79%
0
0.00
Sep 03, 2026
1.62
1.68
1.60
1.68
1.68
-0.59%
2,527
6.38
Sep 02, 2026
1.70
1.70
1.69
1.69
1.69
+1.81%
38
0.10
Sep 01, 2026
1.66
1.66
1.66
1.66
1.66
0.00%
0
0.00
Aug 31, 2026
1.66
1.66
1.66
1.66
1.66
+2.15%
0
0.00
Aug 28, 2026
1.63
1.63
1.63
1.63
1.63
0.00%
0
0.00
Aug 27, 2026
1.63
1.63
1.63
1.63
1.63
-0.31%
0
0.00
Aug 26, 2026
1.68
1.68
1.63
1.63
1.63
+1.24%
700
1.64
Aug 25, 2026
1.61
1.61
1.61
1.61
1.61
0.00%
0
0.00
Aug 24, 2026
1.68
1.68
1.61
1.61
1.61
0.00%
8
0.02
Aug 21, 2026
1.61
1.61
1.61
1.61
1.61
+1.26%
0
0.00
Aug 20, 2026
1.60
1.60
1.59
1.59
1.59
-4.22%
2,000
3.83
Aug 19, 2026
1.66
1.66
1.66
1.66
1.66
-0.60%
0
0.00
Aug 18, 2026
1.70
1.70
1.67
1.67
1.67
+2.45%
43
0.08
Aug 17, 2026
1.63
1.63
1.63
1.63
1.63
0.00%
0
0.00
Aug 14, 2026
1.70
1.70
1.63
1.63
1.63
0.00%
34
0.07
Aug 13, 2026
1.63
1.63
1.63
1.63
1.63
0.00%
0
0.00
Aug 12, 2026
1.63
1.63
1.63
1.63
1.63
0.00%
0
0.00
Aug 11, 2026
1.56
1.63
1.56
1.63
1.63
0.00%
5
<0.01
Aug 10, 2026
1.63
1.63
1.63
1.63
1.63
0.00%
0
0.00
Aug 07, 2026
1.62
1.68
1.62
1.63
1.63
-3.55%
4,792
9.98
Aug 06, 2026
1.62
1.69
1.62
1.69
1.69
+4.32%
1
<0.01
Aug 05, 2026
1.62
1.62
1.62
1.62
1.62
-3.28%
213
0.37
Aug 04, 2026
1.68
1.68
1.68
1.68
1.68
0.00%
0
0.00
Aug 03, 2026
1.68
1.68
1.68
1.68
1.68
+3.40%
0
0.00
Jul 31, 2026
1.62
1.62
1.62
1.62
1.62
-2.11%
0
0.00
Jul 30, 2026
1.58
1.66
1.58
1.66
1.66
+2.16%
13
0.02
Jul 29, 2026
1.68
1.68
1.62
1.62
1.62
-0.61%
13
0.02
Jul 28, 2026
1.60
1.63
1.60
1.63
1.63
-1.21%
1,246
1.80
Jul 27, 2026
1.60
1.65
1.60
1.65
1.65
+0.30%
129
0.19
Jul 24, 2026
1.69
1.69
1.65
1.65
1.65
-2.08%
33
0.05
Jul 23, 2026
1.68
1.68
1.68
1.68
1.68
0.00%
0
0.00
Jul 22, 2026
1.67
1.80
1.66
1.68
1.68
+4.02%
2,601
3.91
Jul 21, 2026
1.67
1.67
1.62
1.62
1.62
0.00%
348
0.53
Jul 20, 2026
1.62
1.62
1.62
1.62
1.62
-0.31%
0
0.00
Jul 17, 2026
1.62
1.62
1.62
1.62
1.62
+2.21%
0
0.00
Jul 16, 2026
1.59
1.59
1.59
1.59
1.59
-1.86%
0
0.00
Jul 15, 2026
1.64
1.64
1.62
1.62
1.62
+0.94%
241
0.36
Jul 14, 2026
1.60
1.60
1.60
1.60
1.60
-0.93%
0
0.00
Jul 13, 2026
1.62
1.62
1.62
1.62
1.62
0.00%
0
0.00
Jul 10, 2026
1.62
1.62
1.62
1.62
1.62
+2.22%
835
1.15
Jul 09, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
0
0.00
Jul 08, 2026
1.62
1.62
1.58
1.58
1.58
0.00%
1
<0.01
Jul 07, 2026
1.58
1.58
1.58
1.58
1.58
+0.32%
0
0.00
Jul 06, 2026
1.61
1.61
1.58
1.58
1.58
0.00%
488
0.63
Jul 03, 2026
1.61
1.61
1.58
1.58
1.58
-0.32%
482
0.63
Rows:
50