Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 6,242 |
| 2026-05-04 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 102 |
| 2026-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-04-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,001 |
| 2026-04-28 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,759 |
| 2026-04-27 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,706 |
| 2026-04-24 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 1,628 |
| 2026-04-23 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 8,893 |
| 2026-04-22 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 6,201 |
| 2026-04-21 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 3,912 |
| 2026-04-20 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 13,922 |
| 2026-04-17 | 1.370 | 1.410 | 1.360 | 1.410 | 1.410 | 7,381 |
| 2026-04-16 | 1.420 | 1.450 | 1.380 | 1.420 | 1.420 | 3,531 |
| 2026-04-15 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 11,392 |
| 2026-04-14 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 1,714 |
| 2026-04-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,491 |
| 2026-04-10 | 1.400 | 1.420 | 1.360 | 1.420 | 1.420 | 5,812 |
| 2026-04-09 | 1.420 | 1.420 | 1.360 | 1.420 | 1.420 | 4,798 |
| 2026-04-08 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 11,211 |
| 2026-04-07 | 1.400 | 1.440 | 1.360 | 1.440 | 1.440 | 8,340 |
| 2026-04-02 | 1.420 | 1.440 | 1.395 | 1.440 | 1.440 | 9,050 |
| 2026-04-01 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 2,156 |
| 2026-03-31 | 1.450 | 1.460 | 1.425 | 1.460 | 1.460 | 12,141 |
| 2026-03-30 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 1,011 |
| 2026-03-27 | 1.495 | 1.495 | 1.450 | 1.450 | 1.450 | 1,080 |
| 2026-03-26 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 1 |
| 2026-03-25 | 1.480 | 1.500 | 1.480 | 1.495 | 1.495 | 3,044 |
| 2026-03-24 | 1.500 | 1.520 | 1.485 | 1.520 | 1.520 | 10,963 |
| 2026-03-23 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 33,669 |
| 2026-03-20 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 29,413 |
| 2026-03-19 | 1.480 | 1.500 | 1.465 | 1.500 | 1.500 | 18,067 |
| 2026-03-18 | 1.480 | 1.485 | 1.455 | 1.485 | 1.485 | 1,955 |
| 2026-03-17 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 4,215 |
| 2026-03-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 551 |
| 2026-03-13 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 5,002 |
| 2026-03-12 | 1.480 | 1.515 | 1.420 | 1.460 | 1.460 | 26,499 |
| 2026-03-11 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 5,616 |
| 2026-03-10 | 1.520 | 1.535 | 1.480 | 1.520 | 1.520 | 5,331 |
| 2026-03-09 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 16,670 |
| 2026-03-06 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 1,640 |
| 2026-03-05 | 1.630 | 1.630 | 1.530 | 1.560 | 1.560 | 11,509 |
| 2026-03-04 | 1.500 | 1.630 | 1.500 | 1.630 | 1.630 | 27,912 |
| 2026-03-03 | 1.520 | 1.525 | 1.500 | 1.500 | 1.500 | 6,228 |
| 2026-03-02 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 19,456 |
| 2026-02-27 | 1.595 | 1.595 | 1.550 | 1.580 | 1.580 | 5,026 |
| 2026-02-26 | 1.675 | 1.675 | 1.595 | 1.595 | 1.595 | 57,339 |
| 2026-02-25 | 1.660 | 1.675 | 1.600 | 1.675 | 1.675 | 8,697 |
| 2026-02-24 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 56,059 |
| 2026-02-23 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 7,511 |
| 2026-02-20 | 1.620 | 1.650 | 1.605 | 1.605 | 1.605 | 7,324 |
| 2026-02-19 | 1.620 | 1.720 | 1.620 | 1.620 | 1.620 | 18,177 |
| 2026-02-18 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 16,582 |
| 2026-02-17 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 23,686 |
| 2026-02-16 | 1.600 | 1.680 | 1.550 | 1.550 | 1.550 | 8,829 |
| 2026-02-13 | 1.600 | 1.615 | 1.565 | 1.600 | 1.600 | 1,736 |
| 2026-02-12 | 1.590 | 1.630 | 1.560 | 1.600 | 1.600 | 12,979 |
| 2026-02-11 | 1.550 | 1.640 | 1.550 | 1.590 | 1.590 | 23,433 |
| 2026-02-10 | 1.610 | 1.640 | 1.550 | 1.550 | 1.550 | 23,164 |
| 2026-02-09 | 1.640 | 1.660 | 1.610 | 1.610 | 1.610 | 19,812 |
| 2026-02-06 | 1.600 | 1.840 | 1.600 | 1.640 | 1.640 | 76,955 |
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.