Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.440 | 1.460 | 1.425 | 1.450 | 1.450 | 6,385 |
| 2025-11-07 | 1.425 | 1.440 | 1.425 | 1.440 | 1.440 | 24 |
| 2025-11-06 | 1.450 | 1.450 | 1.425 | 1.425 | 1.425 | 732 |
| 2025-11-05 | 1.450 | 1.460 | 1.425 | 1.460 | 1.460 | 1,266 |
| 2025-11-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 87 |
| 2025-11-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 218 |
| 2025-10-31 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 301 |
| 2025-10-30 | 1.485 | 1.485 | 1.450 | 1.470 | 1.470 | 8,920 |
| 2025-10-29 | 1.490 | 1.490 | 1.470 | 1.485 | 1.485 | 13,039 |
| 2025-10-28 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 37,562 |
| 2025-10-27 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 16,848 |
| 2025-10-24 | 1.450 | 1.450 | 1.445 | 1.450 | 1.450 | 2,564 |
| 2025-10-23 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 2,163 |
| 2025-10-22 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 3,727 |
| 2025-10-21 | 1.510 | 1.510 | 1.465 | 1.505 | 1.505 | 9,156 |
| 2025-10-20 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1,152 |
| 2025-10-17 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 3,459 |
| 2025-10-16 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 4,171 |
| 2025-10-15 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 3,026 |
| 2025-10-14 | 1.520 | 1.530 | 1.440 | 1.500 | 1.500 | 5,493 |
| 2025-10-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,139 |
| 2025-10-10 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 4,202 |
| 2025-10-09 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 8,515 |
| 2025-10-08 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 5,699 |
| 2025-10-07 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 7,619 |
| 2025-10-06 | 1.520 | 1.550 | 1.485 | 1.500 | 1.500 | 21,948 |
| 2025-10-03 | 1.440 | 1.520 | 1.385 | 1.500 | 1.500 | 7,320 |
| 2025-10-02 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 1,827 |
| 2025-10-01 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 352 |
| 2025-09-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 23,174 |
| 2025-09-29 | 1.490 | 1.540 | 1.400 | 1.450 | 1.450 | 18,800 |
| 2025-09-26 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-25 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-24 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-23 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-22 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-19 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-18 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-17 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-16 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-15 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-12 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-11 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-10 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-09 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-08 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-05 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-04 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-03 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-02 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-01 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-29 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-28 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-27 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-26 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-25 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-22 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-21 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-20 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-19 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 0 |
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.