innoscripta SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 96.000 | 97.100 | 95.500 | 95.500 | 90.434 | 2,006 |
| 2025-08-12 | 98.900 | 98.900 | 98.900 | 98.900 | 93.653 | 0 |
| 2025-08-11 | 98.300 | 100.80 | 97.000 | 98.900 | 93.653 | 954 |
| 2025-08-08 | 99.500 | 101.00 | 96.800 | 97.900 | 92.706 | 3,242 |
| 2025-08-07 | 98.300 | 98.300 | 98.300 | 98.300 | 93.085 | 0 |
| 2025-08-06 | 100.40 | 100.40 | 96.000 | 98.300 | 93.085 | 1,197 |
| 2025-08-05 | 101.20 | 101.80 | 98.500 | 98.500 | 93.275 | 2,002 |
| 2025-08-04 | 100.60 | 103.20 | 97.900 | 99.300 | 94.032 | 2,155 |
| 2025-08-01 | 108.00 | 108.00 | 99.000 | 99.700 | 94.411 | 7,718 |
| 2025-07-31 | 109.00 | 109.00 | 106.40 | 107.00 | 101.32 | 2,880 |
| 2025-07-30 | 101.60 | 108.40 | 101.60 | 106.60 | 100.94 | 5,207 |
| 2025-07-29 | 105.40 | 106.20 | 101.80 | 101.80 | 96.400 | 1,206 |
| 2025-07-28 | 101.40 | 101.40 | 101.40 | 101.40 | 96.021 | 0 |
| 2025-07-25 | 103.00 | 104.60 | 100.20 | 101.40 | 96.021 | 4,291 |
| 2025-07-24 | 105.00 | 105.80 | 101.60 | 102.80 | 97.346 | 759 |
| 2025-07-23 | 105.40 | 105.40 | 105.40 | 105.40 | 99.809 | 0 |
| 2025-07-22 | 107.00 | 109.20 | 104.20 | 105.40 | 99.809 | 7,097 |
| 2025-07-21 | 111.00 | 111.00 | 108.40 | 109.20 | 103.41 | 2,622 |
| 2025-07-18 | 108.40 | 111.00 | 106.20 | 110.00 | 104.16 | 9,134 |
| 2025-07-17 | 111.40 | 116.60 | 108.00 | 110.20 | 104.35 | 9,957 |
| 2025-07-16 | 107.00 | 107.00 | 107.00 | 107.00 | 101.32 | 0 |
| 2025-07-15 | 101.60 | 108.00 | 101.60 | 107.00 | 101.32 | 7,015 |
| 2025-07-14 | 103.60 | 105.60 | 101.20 | 102.40 | 96.968 | 2,379 |
| 2025-07-11 | 103.60 | 103.60 | 103.60 | 103.60 | 98.104 | 0 |
| 2025-07-10 | 108.00 | 108.00 | 103.20 | 103.60 | 98.104 | 2,467 |
| 2025-07-09 | 103.80 | 107.40 | 103.80 | 106.40 | 100.76 | 4,987 |
| 2025-07-08 | 99.600 | 105.00 | 99.500 | 103.40 | 97.915 | 1,508 |
| 2025-07-07 | 99.600 | 101.80 | 99.500 | 100.20 | 94.884 | 1,764 |
| 2025-07-04 | 102.20 | 104.20 | 99.100 | 99.100 | 93.843 | 1,674 |
| 2025-07-03 | 99.500 | 103.60 | 99.500 | 102.00 | 96.589 | 3,270 |
| 2025-07-02 | 101.00 | 102.00 | 97.600 | 99.300 | 94.032 | 4,728 |
| 2025-07-01 | 105.00 | 105.20 | 101.00 | 101.40 | 96.021 | 9,208 |
| 2025-06-30 | 98.300 | 104.60 | 97.900 | 100.60 | 95.263 | 5,074 |
| 2025-06-27 | 99.000 | 99.000 | 96.200 | 98.300 | 93.085 | 1,168 |
| 2025-06-26 | 98.300 | 100.40 | 96.300 | 98.200 | 92.991 | 941 |
| 2025-06-25 | 101.20 | 102.60 | 95.500 | 97.000 | 91.854 | 1,969 |
| 2025-06-24 | 101.00 | 103.00 | 99.600 | 102.00 | 96.589 | 6,142 |
| 2025-06-23 | 101.00 | 101.00 | 101.00 | 101.00 | 95.642 | 0 |
| 2025-06-20 | 101.80 | 102.00 | 99.400 | 101.00 | 95.642 | 4,598 |
| 2025-06-19 | 97.000 | 100.60 | 96.000 | 100.00 | 94.695 | 11,667 |
| 2025-06-18 | 95.100 | 97.000 | 92.700 | 96.800 | 91.665 | 8,143 |
| 2025-06-17 | 85.300 | 96.200 | 82.500 | 94.700 | 89.676 | 19,742 |
| 2025-06-16 | 92.800 | 92.800 | 85.600 | 85.600 | 81.059 | 9,677 |
| 2025-06-13 | 94.400 | 94.400 | 90.000 | 91.200 | 86.362 | 1,572 |
| 2025-06-12 | 96.700 | 97.000 | 92.000 | 93.200 | 88.256 | 5,978 |
| 2025-06-11 | 99.200 | 99.900 | 95.600 | 95.600 | 90.528 | 5,405 |
| 2025-06-10 | 97.900 | 100.00 | 95.000 | 99.900 | 94.600 | 5,513 |
| 2025-06-09 | 88.700 | 88.700 | 88.700 | 88.700 | 83.994 | 0 |
| 2025-06-06 | 88.700 | 88.700 | 88.700 | 88.700 | 83.994 | 0 |
| 2025-06-05 | 88.700 | 88.700 | 88.700 | 88.700 | 83.994 | 0 |
| 2025-06-04 | 96.000 | 96.800 | 88.600 | 88.700 | 83.994 | 20,422 |
| 2025-06-03 | 107.00 | 107.00 | 94.600 | 94.600 | 89.581 | 33,682 |
| 2025-06-02 | 111.80 | 111.80 | 106.20 | 106.20 | 100.57 | 14,388 |
| 2025-05-30 | 112.80 | 112.80 | 107.40 | 110.00 | 104.16 | 13,867 |
| 2025-05-29 | 111.60 | 113.80 | 111.40 | 112.40 | 106.44 | 9,810 |
| 2025-05-28 | 113.00 | 114.60 | 111.00 | 111.00 | 105.11 | 13,399 |
| 2025-05-27 | 113.60 | 115.00 | 110.20 | 112.00 | 106.06 | 11,499 |
| 2025-05-26 | 109.00 | 115.00 | 108.00 | 112.00 | 106.06 | 17,782 |
| 2025-05-23 | 120.00 | 120.00 | 105.84 | 110.00 | 104.16 | 381,727 |
← NewerPage 6 of 6 · 359 trading days
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.