UK markets close in 5 hours 29 minutes

Intrasense S.A. (I8S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2910-0.0130 (-4.28%)
As of 09:14AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.29100.29100.29100.29100.2910805
22 May 20240.31000.31000.30400.30400.3040-
21 May 20240.30000.31500.30000.31500.3150-
20 May 20240.30000.30000.30000.30000.3000-
17 May 20240.29300.29300.29300.29300.2930-
16 May 20240.29800.31300.29800.31300.3130-
15 May 20240.31000.31000.31000.31000.3100-
14 May 20240.32000.32600.32000.32600.3260-
13 May 20240.31100.31100.31100.31100.3110-
10 May 20240.31400.32600.31400.32600.3260-
09 May 20240.32200.32200.32200.32200.3220-
08 May 20240.32100.32900.32100.32900.3290-
07 May 20240.33400.36800.33400.34600.3460805
06 May 20240.33100.33100.33100.33100.3310-
03 May 20240.34000.35500.34000.35500.3550-
02 May 20240.31600.31600.31600.31600.3160-
30 Apr 20240.34000.35600.34000.35600.3560-
29 Apr 20240.28200.28200.28200.28200.2820-
26 Apr 20240.31500.31500.31300.31300.3130-
25 Apr 20240.31600.32500.31600.32500.3250-
24 Apr 20240.30800.32900.30800.32900.3290-
23 Apr 20240.29700.32300.29700.32300.3230-
22 Apr 20240.29300.32700.29300.32700.3270-
19 Apr 20240.29500.32200.29500.32200.3220-
18 Apr 20240.30000.30000.30000.30000.3000-
17 Apr 20240.33800.33800.31700.31700.3170-
16 Apr 20240.28400.28400.28400.28400.2840-
15 Apr 20240.28800.28800.28800.28800.2880-
12 Apr 20240.29000.29000.29000.29000.2900-
11 Apr 20240.26500.29100.26500.29100.2910-
10 Apr 20240.33100.33100.32800.32800.3280-
09 Apr 20240.35000.39300.35000.39300.3930-
08 Apr 20240.20800.20800.20800.20800.2080-
05 Apr 20240.19700.21500.19700.21500.2150-
04 Apr 20240.19600.20500.19600.20500.2050-
03 Apr 20240.20200.22700.20200.21500.21501,811
02 Apr 20240.21800.21800.21500.21500.2150-
28 Mar 20240.20400.22800.20400.22800.2280-
27 Mar 20240.20200.21000.20200.21000.2100-
26 Mar 20240.23000.23000.20800.20800.2080-
25 Mar 20240.24000.24800.24000.24800.2480-
22 Mar 20240.23500.25900.23500.25900.2590-
21 Mar 20240.24800.26200.24800.26200.2620-
20 Mar 20240.26500.26600.26500.26600.2660-
19 Mar 20240.26000.27300.26000.27300.2730-
18 Mar 20240.26100.26100.26100.26100.2610-
15 Mar 20240.26200.27800.26200.27800.2780-
14 Mar 20240.26200.28200.26200.28200.2820-
13 Mar 20240.27300.28300.27300.28300.2830-
12 Mar 20240.27100.28300.27100.28300.2830-
11 Mar 20240.28200.28800.28200.28800.2880-
08 Mar 20240.28100.29900.28100.29900.2990-
07 Mar 20240.29000.29100.29000.29100.2910-
06 Mar 20240.30200.30200.29800.29800.2980-
05 Mar 20240.29100.30900.29100.30900.3090-
04 Mar 20240.29200.32300.29200.32300.323030
01 Mar 20240.28500.30700.28500.30700.3070-
29 Feb 20240.28400.29300.28400.29300.2930-
28 Feb 20240.30000.30000.29100.29100.2910-
27 Feb 20240.29300.31600.29300.31600.3160-
26 Feb 20240.30000.30000.30000.30000.3000-
23 Feb 20240.29300.30700.29300.30700.3070-
22 Feb 20240.29700.32500.29700.31400.314033
21 Feb 20240.29000.32200.29000.32200.322020,000
20 Feb 20240.30000.31600.30000.31600.3160-
19 Feb 20240.30000.30000.30000.30000.3000-
16 Feb 20240.30500.31900.30500.31900.3190-
15 Feb 20240.30400.31200.30400.31200.3120-
14 Feb 20240.29300.32300.29300.32300.3230-
13 Feb 20240.29000.31300.29000.31300.3130-
12 Feb 20240.29200.30700.29200.30700.3070-
09 Feb 20240.32000.32700.32000.32700.3270-
08 Feb 20240.34000.35500.34000.35500.3550-
07 Feb 20240.32900.34700.32900.34700.3470-
06 Feb 20240.32700.32700.32700.32700.3270-
05 Feb 20240.31500.31500.31500.31500.3150-
02 Feb 20240.31200.33300.31200.33300.3330-
01 Feb 20240.31200.33600.31200.33600.3360-
31 Jan 20240.31400.33300.31400.33300.3330-
30 Jan 20240.31500.32100.31500.32100.3210-
29 Jan 20240.31400.35100.31400.33500.3350260
26 Jan 20240.32000.32100.32000.32100.3210-
25 Jan 20240.32000.33200.32000.33200.3320-
24 Jan 20240.34000.34000.32700.32700.3270-
23 Jan 20240.33200.35400.33200.35400.3540-
22 Jan 20240.31200.31200.31200.31200.3120-
19 Jan 20240.31100.32900.31100.32900.3290-
18 Jan 20240.32000.32000.31800.31800.3180-
17 Jan 20240.32000.32700.32000.32700.3270-
16 Jan 20240.32700.33400.32700.33400.3340-
15 Jan 20240.32200.33300.32200.33300.3330-
12 Jan 20240.32800.33200.32800.33200.3320-
11 Jan 20240.32500.33200.32500.33200.3320-
10 Jan 20240.32300.34700.32300.34700.3470-
09 Jan 20240.33800.35600.33800.35600.3560-
08 Jan 20240.33600.33600.33600.33600.3360-
05 Jan 20240.35000.36700.35000.36700.3670-
04 Jan 20240.33200.33200.33200.33200.3320-
03 Jan 20240.34000.34000.33800.33800.3380-
02 Jan 20240.33100.33100.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...