InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.470 | 1.470 | 1.415 | 1.415 | 1.415 | 165 |
| 2026-10-16 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 165 |
| 2026-10-15 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 165 |
| 2026-10-14 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 165 |
| 2026-10-13 | 1.490 | 1.490 | 1.465 | 1.465 | 1.465 | 165 |
| 2026-10-12 | 1.490 | 1.490 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-10-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 165 |
| 2026-10-08 | 1.490 | 1.490 | 1.465 | 1.465 | 1.465 | 180 |
| 2026-10-07 | 1.460 | 1.485 | 1.460 | 1.460 | 1.460 | 3,000 |
| 2026-10-06 | 1.490 | 1.490 | 1.465 | 1.465 | 1.465 | 3,000 |
| 2026-10-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,000 |
| 2026-10-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,000 |
| 2026-10-01 | 1.550 | 1.550 | 1.480 | 1.490 | 1.490 | 3,000 |
| 2026-09-30 | 1.575 | 1.575 | 1.550 | 1.550 | 1.550 | 38 |
| 2026-09-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 38 |
| 2026-09-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 38 |
| 2026-09-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 38 |
| 2026-09-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 12 |
| 2026-09-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 38 |
| 2026-09-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 38 |
| 2026-09-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 38 |
| 2026-09-18 | 1.495 | 1.530 | 1.460 | 1.505 | 1.505 | 38 |
| 2026-09-17 | 1.530 | 1.530 | 1.460 | 1.530 | 1.530 | 112 |
| 2026-09-16 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 10 |
| 2026-09-15 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2026-09-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10 |
| 2026-09-11 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2026-09-10 | 1.525 | 1.590 | 1.525 | 1.530 | 1.530 | 10 |
| 2026-09-09 | 1.555 | 1.585 | 1.520 | 1.520 | 1.520 | 40 |
| 2026-09-08 | 1.670 | 1.670 | 1.600 | 1.605 | 1.605 | 2,060 |
| 2026-09-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-09-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,527 |
| 2026-09-03 | 1.620 | 1.680 | 1.600 | 1.680 | 1.680 | 2,527 |
| 2026-09-02 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 38 |
| 2026-09-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 700 |
| 2026-08-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 700 |
| 2026-08-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2026-08-27 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 700 |
| 2026-08-26 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 700 |
| 2026-08-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 8 |
| 2026-08-24 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 8 |
| 2026-08-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,000 |
| 2026-08-20 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 2,000 |
| 2026-08-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 43 |
| 2026-08-18 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 43 |
| 2026-08-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 34 |
| 2026-08-14 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 34 |
| 2026-08-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5 |
| 2026-08-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5 |
| 2026-08-11 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 5 |
| 2026-08-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 4,792 |
| 2026-08-07 | 1.620 | 1.680 | 1.620 | 1.630 | 1.630 | 4,792 |
| 2026-08-06 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 1 |
| 2026-08-05 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 213 |
| 2026-08-04 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 13 |
| 2026-08-03 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 13 |
| 2026-07-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 13 |
| 2026-07-30 | 1.580 | 1.655 | 1.580 | 1.655 | 1.655 | 13 |
| 2026-07-29 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 13 |
| 2026-07-28 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 1,246 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.