Ikonisys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 349 |
| 2026-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2026-10-15 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 190 |
| 2026-10-14 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 190 |
| 2026-10-13 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 303 |
| 2026-10-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 445 |
| 2026-10-09 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 2,001 |
| 2026-10-08 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 305 |
| 2026-10-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,010 |
| 2026-10-06 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 4,177 |
| 2026-10-05 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 3,288 |
| 2026-10-02 | 1.440 | 1.470 | 1.400 | 1.470 | 1.470 | 11,547 |
| 2026-10-01 | 1.400 | 1.450 | 1.350 | 1.450 | 1.450 | 13,490 |
| 2026-09-30 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 3,136 |
| 2026-09-29 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 2,689 |
| 2026-09-28 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 810 |
| 2026-09-25 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 5,112 |
| 2026-09-24 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 569 |
| 2026-09-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 205 |
| 2026-09-22 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 1,079 |
| 2026-09-21 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 5,931 |
| 2026-09-18 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 1,791 |
| 2026-09-17 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 2,144 |
| 2026-09-16 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,401 |
| 2026-09-15 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 9,339 |
| 2026-09-14 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 4,685 |
| 2026-09-11 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 4,685 |
| 2026-09-10 | 1.380 | 1.400 | 1.340 | 1.400 | 1.400 | 2,690 |
| 2026-09-09 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 244 |
| 2026-09-08 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 244 |
| 2026-09-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,500 |
| 2026-09-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,201 |
| 2026-09-03 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 8,028 |
| 2026-09-02 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 9,005 |
| 2026-09-01 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 347 |
| 2026-08-31 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 4,595 |
| 2026-08-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 377 |
| 2026-08-27 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 514 |
| 2026-08-26 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 2,737 |
| 2026-08-25 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 4,735 |
| 2026-08-24 | 1.520 | 1.520 | 1.420 | 1.460 | 1.460 | 4,146 |
| 2026-08-21 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 278 |
| 2026-08-20 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 5,217 |
| 2026-08-19 | 1.440 | 1.580 | 1.440 | 1.520 | 1.520 | 9,614 |
| 2026-08-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 69 |
| 2026-08-17 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 3,434 |
| 2026-08-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 99 |
| 2026-08-13 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 461 |
| 2026-08-12 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2026-08-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 25 |
| 2026-08-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 184 |
| 2026-08-07 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 1,975 |
| 2026-08-06 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 3,314 |
| 2026-08-05 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 3,937 |
| 2026-08-04 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-08-03 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-31 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-30 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-29 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
| 2026-07-28 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 0 |
Page 1 of 5 · 255 trading daysOlder →
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.