InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2026-02-03 | 2.160 | 2.250 | 2.140 | 2.140 | 2.140 | 3,408 |
| 2026-02-02 | 2.200 | 2.260 | 2.170 | 2.260 | 2.260 | 301 |
| 2026-01-30 | 2.230 | 2.500 | 2.200 | 2.260 | 2.260 | 2,541 |
| 2026-01-29 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,000 |
| 2026-01-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 75 |
| 2026-01-27 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 47 |
| 2026-01-26 | 2.290 | 2.300 | 2.240 | 2.240 | 2.240 | 736 |
| 2026-01-23 | 2.190 | 2.250 | 2.190 | 2.200 | 2.200 | 2,869 |
| 2026-01-22 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1 |
| 2026-01-21 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 2,151 |
| 2026-01-20 | 2.380 | 2.600 | 2.210 | 2.300 | 2.300 | 35,455 |
| 2026-01-19 | 2.180 | 2.510 | 2.180 | 2.460 | 2.460 | 2,198 |
| 2026-01-16 | 2.260 | 2.360 | 2.220 | 2.300 | 2.300 | 772 |
| 2026-01-15 | 2.660 | 2.670 | 2.400 | 2.410 | 2.410 | 4,660 |
| 2026-01-14 | 2.150 | 3.040 | 2.150 | 2.630 | 2.630 | 19,166 |
| 2026-01-13 | 2.060 | 2.150 | 2.060 | 2.150 | 2.150 | 182 |
| 2026-01-12 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 3 |
| 2026-01-09 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 9 |
| 2026-01-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,105 |
| 2026-01-07 | 2.010 | 2.190 | 2.010 | 2.110 | 2.110 | 5,518 |
| 2026-01-06 | 1.900 | 1.955 | 1.900 | 1.955 | 1.955 | 6 |
| 2026-01-05 | 2.060 | 2.080 | 2.000 | 2.000 | 2.000 | 692 |
| 2026-01-02 | 2.040 | 2.100 | 1.980 | 2.010 | 2.010 | 5,826 |
| 2025-12-30 | 2.020 | 2.130 | 1.900 | 1.975 | 1.975 | 52,028 |
| 2025-12-29 | 2.090 | 2.090 | 2.030 | 2.060 | 2.060 | 95 |
| 2025-12-23 | 2.150 | 2.150 | 2.020 | 2.020 | 2.020 | 57 |
| 2025-12-22 | 2.020 | 2.170 | 2.020 | 2.160 | 2.160 | 923 |
| 2025-12-19 | 2.280 | 2.280 | 2.020 | 2.020 | 2.020 | 1,164 |
| 2025-12-18 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 157 |
| 2025-12-17 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 68,197 |
| 2025-12-16 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 77,520 |
| 2025-12-15 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 72,871 |
| 2025-12-12 | 1.950 | 2.000 | 1.830 | 1.875 | 1.875 | 3,280 |
| 2025-12-11 | 2.400 | 2.470 | 2.000 | 2.150 | 2.150 | 17,047 |
| 2025-12-10 | 2.500 | 3.000 | 2.110 | 2.410 | 2.410 | 33,020 |
| 2025-12-09 | 1.745 | 3.000 | 1.745 | 2.680 | 2.680 | 223,773 |
| 2025-12-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 24 |
| 2025-12-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 24 |
| 2025-12-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 24 |
| 2025-12-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 24 |
| 2025-12-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 24 |
| 2025-12-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-11-28 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2025-11-27 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 24 |
| 2025-11-26 | 1.730 | 1.755 | 1.730 | 1.755 | 1.755 | 1,593 |
| 2025-11-25 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 297 |
| 2025-11-24 | 1.725 | 1.725 | 1.655 | 1.655 | 1.655 | 297 |
| 2025-11-21 | 1.675 | 1.775 | 1.605 | 1.605 | 1.605 | 9,075 |
| 2025-11-20 | 1.655 | 1.655 | 1.610 | 1.610 | 1.610 | 3,302 |
| 2025-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2025-11-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2025-11-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 306 |
| 2025-11-14 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 800 |
| 2025-11-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,298 |
| 2025-11-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 372 |
| 2025-11-11 | 1.645 | 1.645 | 1.585 | 1.585 | 1.585 | 372 |
| 2025-11-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,897 |
| 2025-11-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,897 |
| 2025-11-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 6 |
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.