Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 501 |
| 2025-05-26 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 3,164 |
| 2025-05-23 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 5,377 |
| 2025-05-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-05-21 | 1.590 | 1.590 | 1.550 | 1.580 | 1.580 | 5,382 |
| 2025-05-20 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 4,483 |
| 2025-05-19 | 1.580 | 1.590 | 1.575 | 1.590 | 1.590 | 3,561 |
| 2025-05-16 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 623 |
| 2025-05-15 | 1.580 | 1.600 | 1.550 | 1.600 | 1.600 | 5,896 |
| 2025-05-14 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 5,772 |
| 2025-05-13 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 8,500 |
| 2025-05-12 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 6,721 |
| 2025-05-09 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 5,969 |
| 2025-05-08 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 16,034 |
| 2025-05-07 | 1.510 | 1.540 | 1.495 | 1.540 | 1.540 | 52,401 |
| 2025-05-06 | 1.560 | 1.560 | 1.505 | 1.505 | 1.505 | 1,007 |
| 2025-05-05 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 2,192 |
| 2025-05-02 | 1.520 | 1.530 | 1.465 | 1.530 | 1.530 | 5,001 |
| 2025-04-30 | 1.410 | 1.530 | 1.410 | 1.520 | 1.520 | 7,093 |
| 2025-04-29 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 437 |
| 2025-04-28 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 1,515 |
| 2025-04-25 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 451 |
| 2025-04-24 | 1.490 | 1.490 | 1.405 | 1.440 | 1.440 | 3,870 |
| 2025-04-23 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 2,521 |
| 2025-04-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 48 |
| 2025-04-17 | 1.500 | 1.500 | 1.445 | 1.470 | 1.470 | 1,543 |
| 2025-04-16 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 18,176 |
| 2025-04-15 | 1.370 | 1.430 | 1.280 | 1.430 | 1.430 | 13,388 |
| 2025-04-14 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 1,353 |
| 2025-04-11 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 6 |
| 2025-04-10 | 1.410 | 1.410 | 1.340 | 1.405 | 1.405 | 3,076 |
| 2025-04-09 | 1.465 | 1.465 | 1.340 | 1.410 | 1.410 | 2,546 |
| 2025-04-08 | 1.400 | 1.465 | 1.390 | 1.465 | 1.465 | 3,516 |
| 2025-04-07 | 1.440 | 1.450 | 1.340 | 1.400 | 1.400 | 7,681 |
| 2025-04-04 | 1.500 | 1.530 | 1.440 | 1.440 | 1.440 | 7,577 |
| 2025-04-03 | 1.450 | 1.510 | 1.430 | 1.500 | 1.500 | 12,461 |
| 2025-04-02 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 511 |
| 2025-04-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 12 |
| 2025-03-31 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 41 |
| 2025-03-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3 |
| 2025-03-27 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 4,433 |
| 2025-03-26 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 601 |
| 2025-03-25 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 11 |
| 2025-03-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 68 |
| 2025-03-21 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 258 |
| 2025-03-20 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 40,576 |
| 2025-03-19 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 666 |
| 2025-03-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2025-03-17 | 1.420 | 1.490 | 1.420 | 1.470 | 1.470 | 6,416 |
| 2025-03-14 | 1.440 | 1.440 | 1.370 | 1.430 | 1.430 | 1,542 |
| 2025-03-13 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 6,036 |
| 2025-03-12 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 3,358 |
| 2025-03-11 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 315 |
| 2025-03-10 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,001 |
| 2025-03-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2025-03-06 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 380 |
| 2025-03-05 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 153 |
| 2025-03-04 | 1.450 | 1.490 | 1.420 | 1.440 | 1.440 | 4,006 |
| 2025-03-03 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 1,343 |
| 2025-02-28 | 1.450 | 1.470 | 1.430 | 1.470 | 1.470 | 7,975 |
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.