Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 2,549 |
| 2025-02-25 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 516 |
| 2025-02-24 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 72,507 |
| 2025-02-21 | 1.470 | 1.490 | 1.410 | 1.470 | 1.470 | 2,702 |
| 2025-02-20 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 201 |
| 2025-02-19 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 1,225 |
| 2025-02-18 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 2,531 |
| 2025-02-17 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 2,187 |
| 2025-02-14 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 1,507 |
| 2025-02-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 50 |
| 2025-02-12 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 157 |
| 2025-02-11 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 1,939 |
| 2025-02-10 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 22 |
| 2025-02-07 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 1,090 |
| 2025-02-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,913 |
| 2025-02-05 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 40,638 |
| 2025-02-04 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 1,907 |
| 2025-02-03 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 9,685 |
| 2025-01-31 | 1.550 | 1.610 | 1.500 | 1.600 | 1.600 | 18,776 |
| 2025-01-30 | 1.530 | 1.570 | 1.530 | 1.550 | 1.550 | 3,231 |
| 2025-01-29 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 5,274 |
| 2025-01-28 | 1.520 | 1.550 | 1.520 | 1.520 | 1.520 | 33,905 |
| 2025-01-27 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 5,645 |
| 2025-01-24 | 1.560 | 1.560 | 1.520 | 1.550 | 1.550 | 4,251 |
| 2025-01-23 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 1,281 |
| 2025-01-22 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 56,576 |
| 2025-01-21 | 1.610 | 1.610 | 1.540 | 1.590 | 1.590 | 6,294 |
| 2025-01-20 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 7,451 |
| 2025-01-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2025-01-16 | 1.510 | 1.630 | 1.460 | 1.600 | 1.600 | 66,123 |
| 2025-01-15 | 1.500 | 1.520 | 1.450 | 1.510 | 1.510 | 12,001 |
| 2025-01-14 | 1.490 | 1.550 | 1.460 | 1.480 | 1.480 | 8,161 |
| 2025-01-13 | 1.530 | 1.540 | 1.470 | 1.480 | 1.480 | 3,521 |
| 2025-01-10 | 1.480 | 1.550 | 1.460 | 1.530 | 1.530 | 9,996 |
| 2025-01-09 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 745 |
| 2025-01-08 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 6,334 |
| 2025-01-07 | 1.480 | 1.490 | 1.420 | 1.450 | 1.450 | 5,433 |
| 2025-01-06 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 701 |
| 2025-01-03 | 1.480 | 1.490 | 1.440 | 1.490 | 1.490 | 2,885 |
| 2025-01-02 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 7,078 |
| 2024-12-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2024-12-30 | 1.430 | 1.490 | 1.420 | 1.490 | 1.490 | 6,933 |
| 2024-12-27 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 260 |
| 2024-12-24 | 1.450 | 1.450 | 1.360 | 1.410 | 1.410 | 2,566 |
| 2024-12-23 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 1,211 |
| 2024-12-20 | 1.460 | 1.470 | 1.320 | 1.430 | 1.430 | 4,912 |
| 2024-12-19 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 5,301 |
| 2024-12-18 | 1.360 | 1.470 | 1.360 | 1.470 | 1.470 | 10,001 |
| 2024-12-17 | 1.450 | 1.450 | 1.310 | 1.360 | 1.360 | 13,551 |
| 2024-12-16 | 1.450 | 1.450 | 1.380 | 1.450 | 1.450 | 1,250 |
| 2024-12-13 | 1.450 | 1.470 | 1.380 | 1.440 | 1.440 | 9,495 |
| 2024-12-12 | 1.400 | 1.430 | 1.360 | 1.410 | 1.410 | 1,916 |
| 2024-12-11 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 397 |
| 2024-12-10 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 102,032 |
| 2024-12-09 | 1.410 | 1.450 | 1.400 | 1.410 | 1.410 | 3,781 |
| 2024-12-06 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 4,111 |
| 2024-12-05 | 1.400 | 1.450 | 1.280 | 1.420 | 1.420 | 39,787 |
| 2024-12-04 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 261 |
| 2024-12-03 | 1.470 | 1.470 | 1.400 | 1.420 | 1.420 | 5,314 |
| 2024-12-02 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 1,896 |
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.