Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-24 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-23 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-22 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-21 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-20 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-17 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-16 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-15 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-14 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-13 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-10 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-09 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-08 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-07 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-06 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-03 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-02 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-01 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-30 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-29 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-26 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-25 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-24 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-23 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-22 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-19 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-18 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-17 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-06-16 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 3,012 |
| 2026-06-15 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 3,012 |
| 2026-06-12 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 3,012 |
| 2026-06-11 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 4,252 |
| 2026-06-10 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 3,969 |
| 2026-06-09 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 1,939 |
| 2026-06-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2 |
| 2026-06-05 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 3,852 |
| 2026-06-04 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 3,137 |
| 2026-06-03 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 1,061 |
| 2026-06-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 12 |
| 2026-06-01 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 1,998 |
| 2026-05-29 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 2,288 |
| 2026-05-28 | 1.620 | 1.620 | 1.530 | 1.600 | 1.600 | 13,307 |
| 2026-05-27 | 1.540 | 1.650 | 1.520 | 1.620 | 1.620 | 18,512 |
| 2026-05-26 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 40,687 |
| 2026-05-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 7 |
| 2026-05-22 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 979 |
| 2026-05-21 | 1.580 | 1.600 | 1.550 | 1.550 | 1.550 | 41,654 |
| 2026-05-20 | 1.540 | 1.600 | 1.540 | 1.580 | 1.580 | 8,924 |
| 2026-05-19 | 1.510 | 1.550 | 1.490 | 1.520 | 1.520 | 5,621 |
| 2026-05-18 | 1.370 | 1.490 | 1.370 | 1.450 | 1.450 | 2,600 |
| 2026-05-15 | 1.470 | 1.560 | 1.380 | 1.380 | 1.380 | 17,492 |
| 2026-05-14 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 5,998 |
| 2026-05-13 | 1.380 | 1.470 | 1.360 | 1.470 | 1.470 | 2,694 |
| 2026-05-12 | 1.500 | 1.520 | 1.360 | 1.380 | 1.380 | 35,876 |
| 2026-05-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,103 |
| 2026-05-08 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 351 |
| 2026-05-07 | 1.400 | 1.420 | 1.360 | 1.420 | 1.420 | 4,568 |
| 2026-05-06 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 7,168 |
| 2026-05-05 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 6,242 |
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.