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
Apr 30, 2026
1.97
1.97
1.97
1.97
1.97
+3.68%
0
0.00
Apr 29, 2026
2.04
2.04
1.90
1.90
1.90
-3.55%
320
0.47
Apr 28, 2026
2.04
2.04
1.97
1.97
1.97
-0.51%
32
0.04
Apr 27, 2026
1.90
2.07
1.90
1.98
1.98
-1.00%
707
1.00
Apr 24, 2026
2.00
2.00
2.00
2.00
2.00
+1.52%
0
0.00
Apr 23, 2026
1.96
1.97
1.96
1.97
1.97
-2.96%
125
0.17
Apr 22, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Apr 21, 2026
1.96
2.03
1.96
2.03
2.03
0.00%
128
0.17
Apr 20, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Apr 17, 2026
1.96
2.03
1.96
2.03
2.03
0.00%
36
0.03
Apr 16, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Apr 15, 2026
1.95
2.08
1.95
2.03
2.03
+0.50%
1,090
0.79
Apr 14, 2026
1.95
2.07
1.95
2.02
2.02
-0.98%
3,766
2.69
Apr 13, 2026
2.04
2.04
2.04
2.04
2.04
-0.97%
475
0.28
Apr 10, 2026
2.00
2.06
1.98
2.06
2.06
+7.01%
3,131
1.90
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
Rows:
50