innoscripta SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 93.000 | 93.000 | 80.800 | 81.100 | 76.798 | 26,678 |
| 2026-02-03 | 91.800 | 94.800 | 90.900 | 93.400 | 88.445 | 8,201 |
| 2026-02-02 | 89.000 | 93.400 | 88.300 | 90.800 | 85.983 | 14,363 |
| 2026-01-30 | 87.100 | 91.100 | 87.100 | 89.700 | 84.941 | 6,334 |
| 2026-01-29 | 89.900 | 90.700 | 86.700 | 87.900 | 83.237 | 11,418 |
| 2026-01-28 | 87.600 | 92.600 | 87.600 | 91.200 | 86.362 | 23,016 |
| 2026-01-27 | 90.500 | 93.500 | 84.000 | 86.500 | 81.911 | 26,326 |
| 2026-01-26 | 89.400 | 90.300 | 85.000 | 87.800 | 83.142 | 5,721 |
| 2026-01-23 | 81.900 | 89.600 | 81.900 | 88.000 | 83.332 | 28,364 |
| 2026-01-22 | 82.900 | 83.400 | 80.500 | 81.800 | 77.461 | 18,487 |
| 2026-01-21 | 84.600 | 84.900 | 80.400 | 82.000 | 77.650 | 15,248 |
| 2026-01-20 | 85.200 | 86.400 | 82.700 | 83.000 | 78.597 | 5,736 |
| 2026-01-19 | 85.600 | 86.700 | 83.900 | 85.600 | 81.059 | 7,198 |
| 2026-01-16 | 86.900 | 90.100 | 86.300 | 87.000 | 82.385 | 5,355 |
| 2026-01-15 | 88.700 | 89.000 | 84.000 | 86.000 | 81.438 | 13,918 |
| 2026-01-14 | 91.000 | 91.400 | 88.000 | 88.200 | 83.521 | 8,392 |
| 2026-01-13 | 92.300 | 93.100 | 89.100 | 90.300 | 85.510 | 2,630 |
| 2026-01-12 | 92.900 | 95.000 | 91.300 | 92.000 | 87.119 | 6,232 |
| 2026-01-09 | 90.900 | 93.300 | 89.700 | 92.800 | 87.877 | 4,089 |
| 2026-01-08 | 92.700 | 94.000 | 89.400 | 90.100 | 85.320 | 6,664 |
| 2026-01-07 | 89.600 | 93.500 | 89.300 | 92.700 | 87.782 | 6,073 |
| 2026-01-06 | 90.600 | 91.000 | 87.200 | 88.700 | 83.994 | 5,432 |
| 2026-01-05 | 89.200 | 91.500 | 88.100 | 90.000 | 85.226 | 4,689 |
| 2026-01-02 | 89.500 | 92.200 | 88.200 | 88.200 | 83.521 | 6,653 |
| 2025-12-30 | 90.000 | 94.000 | 90.000 | 90.300 | 85.510 | 3,280 |
| 2025-12-29 | 88.000 | 89.800 | 86.600 | 89.400 | 84.657 | 4,965 |
| 2025-12-23 | 87.500 | 88.100 | 85.700 | 86.700 | 82.101 | 6,640 |
| 2025-12-22 | 86.600 | 88.900 | 84.600 | 87.900 | 83.237 | 6,344 |
| 2025-12-19 | 88.700 | 89.200 | 85.200 | 87.700 | 83.048 | 8,911 |
| 2025-12-18 | 90.100 | 90.100 | 90.100 | 90.100 | 85.320 | 0 |
| 2025-12-17 | 90.100 | 90.100 | 90.100 | 90.100 | 85.320 | 0 |
| 2025-12-16 | 92.500 | 93.900 | 89.200 | 90.100 | 85.320 | 7,192 |
| 2025-12-15 | 91.300 | 91.300 | 91.300 | 91.300 | 86.457 | 0 |
| 2025-12-12 | 94.500 | 97.500 | 90.000 | 91.300 | 86.457 | 9,617 |
| 2025-12-11 | 95.200 | 98.900 | 93.400 | 93.600 | 88.635 | 21,206 |
| 2025-12-10 | 96.600 | 100.00 | 95.000 | 95.000 | 89.960 | 3,943 |
| 2025-12-09 | 93.100 | 98.700 | 92.000 | 96.200 | 91.097 | 7,833 |
| 2025-12-08 | 92.100 | 93.200 | 90.600 | 92.500 | 87.593 | 5,963 |
| 2025-12-05 | 95.000 | 95.000 | 91.800 | 91.800 | 86.930 | 6,293 |
| 2025-12-04 | 97.600 | 97.600 | 94.000 | 94.000 | 89.013 | 2,237 |
| 2025-12-03 | 97.300 | 100.00 | 96.500 | 97.000 | 91.854 | 5,767 |
| 2025-12-02 | 97.700 | 98.000 | 96.000 | 96.300 | 91.191 | 3,009 |
| 2025-12-01 | 96.500 | 98.900 | 93.800 | 96.800 | 91.665 | 6,896 |
| 2025-11-28 | 96.000 | 96.700 | 93.000 | 95.000 | 89.960 | 15,744 |
| 2025-11-27 | 99.000 | 100.20 | 95.000 | 95.600 | 90.528 | 5,426 |
| 2025-11-26 | 97.000 | 97.000 | 97.000 | 97.000 | 91.854 | 0 |
| 2025-11-25 | 96.000 | 97.500 | 95.600 | 97.000 | 91.854 | 3,846 |
| 2025-11-24 | 98.500 | 98.500 | 98.500 | 98.500 | 93.275 | 0 |
| 2025-11-21 | 98.300 | 101.20 | 96.000 | 98.500 | 93.275 | 6,626 |
| 2025-11-20 | 100.00 | 101.20 | 98.900 | 98.900 | 93.653 | 2,678 |
| 2025-11-19 | 101.40 | 103.00 | 99.000 | 99.000 | 93.748 | 2,776 |
| 2025-11-18 | 104.00 | 104.00 | 98.200 | 99.700 | 94.411 | 4,669 |
| 2025-11-17 | 109.40 | 110.00 | 103.60 | 103.80 | 98.293 | 4,124 |
| 2025-11-14 | 109.00 | 109.00 | 105.60 | 107.40 | 101.70 | 3,367 |
| 2025-11-13 | 109.60 | 109.60 | 109.60 | 109.60 | 103.79 | 0 |
| 2025-11-12 | 112.80 | 113.40 | 109.00 | 109.60 | 103.79 | 4,274 |
| 2025-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 108.90 | 0 |
| 2025-11-10 | 115.00 | 115.00 | 115.00 | 115.00 | 108.90 | 0 |
| 2025-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 108.90 | 0 |
| 2025-11-06 | 119.60 | 120.00 | 114.20 | 115.00 | 108.90 | 8,109 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.