InTiCa Systems(DE:IS7)
€1.22-0.02 (-1.21%)
DE:IS7
InTiCa Systems historical prices
€1.22
At close:-0.02 (-1.21%)
Want to see DE:IS7 full AI Analyst Report?
InTiCa Systems (IS7) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.21% | 1,266 | 4.60 |
| Nov 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | 0 | 0.00 |
| Nov 09, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -1.98% | 739 | 2.81 |
| Nov 06, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 0 | 0.00 |
| Nov 05, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 0 | 0.00 |
| Nov 04, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +2.38% | 0 | 0.00 |
| Nov 03, 2026 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -7.35% | 2,000 | 6.50 |
| Nov 02, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +1.49% | 0 | 0.00 |
| Oct 29, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -5.63% | 3,632 | 14.33 |
| Oct 28, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 0 | 0.00 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +1.41% | 0 | 0.00 |
| Oct 20, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | +0.35% | 0 | 0.00 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.41% | 0 | 0.00 |
| Oct 16, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.02% | 0 | 0.00 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.68% | 0 | 0.00 |
| Oct 09, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +1.71% | 165 | 0.51 |
| Oct 08, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | +0.34% | 180 | 0.56 |
| Oct 07, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.34% | 0 | 0.00 |
| Oct 06, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.68% | 0 | 0.00 |
| Oct 05, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 3,000 | 10.18 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | +1.31% | 0 | 0.00 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 0 | 0.00 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +1.31% | 0 | 0.00 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +1.66% | 0 | 0.00 |
| Sep 18, 2026 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | -1.63% | 38 | 0.09 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | +0.99% | 112 | 0.27 |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +1.34% | 0 | 0.00 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.29% | 0 | 0.00 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +2.34% | 0 | 0.00 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.29% | 0 | 0.00 |
| 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 |
