tiprankstipranks
InTiCa Systems AG (DE:IS7)
XETRA:IS7
Germany Market
IS7
InTiCa Systems
RESEARCH TOOLSreports

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
Apr 09, 2026
1.93
1.93
1.93
1.93
1.93
0.00%
0
0.00
Apr 08, 2026
1.93
1.93
1.93
1.93
1.93
0.00%
0
0.00
Apr 07, 2026
1.93
1.93
1.93
1.93
1.93
0.00%
0
0.00
Apr 06, 2026
1.93
1.93
1.93
1.93
1.93
0.00%
0
0.00
Apr 03, 2026
1.93
1.93
1.93
1.93
1.93
0.00%
0
0.00
Apr 02, 2026
1.93
1.93
1.93
1.93
1.93
0.00%
0
0.00
Apr 01, 2026
1.93
1.93
1.93
1.93
1.93
-1.28%
0
0.00
Mar 31, 2026
1.95
1.95
1.95
1.95
1.95
0.00%
0
0.00
Mar 30, 2026
1.95
1.95
1.95
1.95
1.95
0.00%
0
0.00
Mar 27, 2026
1.91
1.95
1.90
1.95
1.95
0.00%
1,321
0.49
Mar 26, 2026
1.96
1.96
1.90
1.95
1.95
-3.94%
3,119
1.18
Mar 25, 2026
1.96
2.03
1.96
2.03
2.03
+2.78%
1,005
0.38
Mar 24, 2026
1.90
1.98
1.90
1.98
1.98
0.00%
115
0.04
Mar 23, 2026
1.98
1.98
1.98
1.98
1.98
0.00%
0
0.00
Mar 20, 2026
1.98
1.98
1.98
1.98
1.98
-0.75%
0
0.00
Mar 19, 2026
1.99
1.99
1.99
1.99
1.99
0.00%
0
0.00
Mar 18, 2026
1.99
1.99
1.99
1.99
1.99
0.00%
0
0.00
Mar 17, 2026
1.99
1.99
1.99
1.99
1.99
0.00%
0
0.00
Mar 16, 2026
1.99
1.99
1.99
1.99
1.99
+0.76%
0
0.00
Mar 13, 2026
1.90
1.98
1.90
1.98
1.98
0.00%
50
0.01
Mar 12, 2026
1.98
1.98
1.98
1.98
1.98
0.00%
0
0.00
Mar 11, 2026
1.98
1.98
1.98
1.98
1.98
0.00%
0
0.00
Mar 10, 2026
1.91
2.04
1.91
1.98
1.98
-0.25%
226
0.04
Mar 09, 2026
1.91
1.98
1.91
1.98
1.98
-2.46%
45
<0.01
Mar 06, 2026
2.03
2.03
2.03
2.03
2.03
+3.57%
0
0.00
Mar 05, 2026
1.96
1.96
1.96
1.96
1.96
-0.25%
8
<0.01
Mar 04, 2026
2.00
2.00
1.97
1.97
1.97
+4.80%
2,032
0.19
Mar 03, 2026
1.88
1.88
1.88
1.88
1.88
-1.57%
0
0.00
Mar 02, 2026
2.00
2.00
1.91
1.91
1.91
-6.16%
2,128
0.20
Feb 27, 2026
2.09
2.09
2.03
2.03
2.03
-6.02%
5,422
0.53
Feb 26, 2026
2.16
2.16
2.16
2.16
2.16
0.00%
0
0.00
Feb 25, 2026
2.16
2.16
2.16
2.16
2.16
+1.41%
19
<0.01
Feb 24, 2026
2.16
2.16
2.13
2.13
2.13
0.00%
2,000
0.19
Feb 23, 2026
2.13
2.13
2.13
2.13
2.13
-0.47%
0
0.00
Feb 20, 2026
2.14
2.14
2.14
2.14
2.14
-3.60%
11
<0.01
Feb 19, 2026
2.22
2.22
2.22
2.22
2.22
-0.45%
0
0.00
Feb 18, 2026
2.25
2.25
2.23
2.23
2.23
-1.33%
104
<0.01
Feb 17, 2026
2.34
2.34
2.26
2.26
2.26
0.00%
4,103
0.39
Feb 16, 2026
2.30
2.30
2.26
2.26
2.26
+4.63%
1,000
0.10
Feb 13, 2026
2.16
2.16
2.16
2.16
2.16
-9.59%
0
0.00
Feb 12, 2026
2.27
2.39
2.21
2.39
2.39
+8.59%
1,965
0.19
Feb 11, 2026
2.25
2.25
2.20
2.20
2.20
-0.45%
67
<0.01
Feb 10, 2026
2.20
2.21
2.20
2.21
2.21
+1.84%
909
0.09
Feb 09, 2026
2.17
2.17
2.17
2.17
2.17
0.00%
0
0.00
Feb 06, 2026
2.10
2.18
2.09
2.17
2.17
+3.83%
1,789
0.17
Feb 05, 2026
2.09
2.09
2.09
2.09
2.09
+2.45%
0
0.00
Feb 04, 2026
2.04
2.04
2.04
2.04
2.04
-4.67%
1
<0.01
Feb 03, 2026
2.16
2.25
2.14
2.14
2.14
-5.31%
3,408
0.33
Feb 02, 2026
2.20
2.26
2.17
2.26
2.26
0.00%
301
0.03
Jan 30, 2026
2.23
2.50
2.20
2.26
2.26
+6.10%
2,541
0.25
Rows:
50