Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.610 | 1.625 | 1.600 | 1.600 | 1.600 | 23,315 |
| 2026-02-04 | 1.600 | 1.635 | 1.600 | 1.635 | 1.635 | 15,809 |
| 2026-02-03 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 16,928 |
| 2026-02-02 | 1.640 | 1.700 | 1.600 | 1.630 | 1.630 | 36,659 |
| 2026-01-30 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 12,748 |
| 2026-01-29 | 1.600 | 1.620 | 1.590 | 1.590 | 1.590 | 19,106 |
| 2026-01-28 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 29,281 |
| 2026-01-27 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 13,528 |
| 2026-01-26 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 28,726 |
| 2026-01-23 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 34,543 |
| 2026-01-22 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 13,535 |
| 2026-01-21 | 1.500 | 1.600 | 1.500 | 1.580 | 1.580 | 17,560 |
| 2026-01-20 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 7,077 |
| 2026-01-19 | 1.510 | 1.560 | 1.500 | 1.500 | 1.500 | 22,876 |
| 2026-01-16 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 12,420 |
| 2026-01-15 | 1.550 | 1.595 | 1.550 | 1.580 | 1.580 | 4,776 |
| 2026-01-14 | 1.540 | 1.600 | 1.500 | 1.600 | 1.600 | 16,709 |
| 2026-01-13 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 20,547 |
| 2026-01-12 | 1.625 | 1.630 | 1.560 | 1.560 | 1.560 | 14,601 |
| 2026-01-09 | 1.660 | 1.660 | 1.610 | 1.625 | 1.625 | 5,506 |
| 2026-01-08 | 1.700 | 1.700 | 1.620 | 1.660 | 1.660 | 4,819 |
| 2026-01-07 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 33,206 |
| 2026-01-06 | 1.660 | 1.680 | 1.615 | 1.615 | 1.615 | 4,076 |
| 2026-01-05 | 1.650 | 1.660 | 1.615 | 1.660 | 1.660 | 11,235 |
| 2026-01-02 | 1.560 | 1.620 | 1.560 | 1.615 | 1.615 | 5,210 |
| 2025-12-31 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 36 |
| 2025-12-30 | 1.580 | 1.620 | 1.520 | 1.620 | 1.620 | 4,147 |
| 2025-12-29 | 1.585 | 1.640 | 1.500 | 1.600 | 1.600 | 21,528 |
| 2025-12-24 | 1.600 | 1.620 | 1.585 | 1.585 | 1.585 | 1,303 |
| 2025-12-23 | 1.650 | 1.670 | 1.585 | 1.620 | 1.620 | 10,690 |
| 2025-12-22 | 1.600 | 1.680 | 1.600 | 1.650 | 1.650 | 57,543 |
| 2025-12-19 | 1.595 | 1.615 | 1.560 | 1.600 | 1.600 | 11,123 |
| 2025-12-18 | 1.620 | 1.685 | 1.570 | 1.595 | 1.595 | 15,775 |
| 2025-12-17 | 1.670 | 1.780 | 1.600 | 1.600 | 1.600 | 9,497 |
| 2025-12-16 | 1.525 | 1.680 | 1.425 | 1.680 | 1.680 | 17,994 |
| 2025-12-15 | 1.570 | 1.600 | 1.540 | 1.540 | 1.540 | 8,270 |
| 2025-12-12 | 1.530 | 1.540 | 1.525 | 1.525 | 1.525 | 5,501 |
| 2025-12-11 | 1.565 | 1.600 | 1.525 | 1.525 | 1.525 | 12,495 |
| 2025-12-10 | 1.530 | 1.570 | 1.520 | 1.565 | 1.565 | 4,588 |
| 2025-12-09 | 1.630 | 1.630 | 1.475 | 1.530 | 1.530 | 24,824 |
| 2025-12-08 | 1.695 | 1.780 | 1.600 | 1.630 | 1.630 | 29,932 |
| 2025-12-05 | 1.480 | 1.720 | 1.450 | 1.695 | 1.695 | 81,879 |
| 2025-12-04 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 6,433 |
| 2025-12-03 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 38,798 |
| 2025-12-02 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 9,171 |
| 2025-12-01 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 1,607 |
| 2025-11-28 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2,957 |
| 2025-11-27 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 1,001 |
| 2025-11-26 | 1.420 | 1.500 | 1.420 | 1.420 | 1.420 | 40,047 |
| 2025-11-25 | 1.410 | 1.460 | 1.410 | 1.420 | 1.420 | 2,220 |
| 2025-11-24 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 551 |
| 2025-11-21 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 2,480 |
| 2025-11-20 | 1.420 | 1.425 | 1.400 | 1.400 | 1.400 | 1,769 |
| 2025-11-19 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 67 |
| 2025-11-18 | 1.450 | 1.450 | 1.405 | 1.435 | 1.435 | 1,041 |
| 2025-11-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 101 |
| 2025-11-14 | 1.425 | 1.460 | 1.425 | 1.460 | 1.460 | 2,502 |
| 2025-11-13 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 7,134 |
| 2025-11-12 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 509 |
| 2025-11-11 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 2,200 |
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.