iFunded AG (BST:0000)
Germany · Delayed Price · Currency is EUR 0.4500
-0.0500 (-10.00%)
At close: Oct 30, 2026
iFunded AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.50 | 0.58 | 0.36 | 0.45 | 0.45 | -10.00% | 3,800 |
| Oct 29, 2026 | 0.72 | 0.72 | 0.30 | 0.50 | 0.50 | -30.56% | 10,872 |
| Oct 28, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 27, 2026 | 0.55 | 0.72 | 0.55 | 0.72 | 0.72 | 30.91% | 2,072 |
| Oct 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 22, 2026 | 0.30 | 0.55 | 0.30 | 0.55 | 0.55 | -15.38% | 3,900 |
| Oct 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 14, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | - |
| Oct 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 40.00% | 20 |
| Oct 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -28.57% | - |
| Oct 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 8, 2026 | 0.50 | 0.70 | 0.32 | 0.70 | 0.70 | -5.41% | 15 |
| Oct 7, 2026 | 0.60 | 0.74 | 0.32 | 0.74 | 0.74 | 5.71% | 1,330 |
| Oct 6, 2026 | 0.30 | 0.70 | 0.30 | 0.70 | 0.70 | 16.67% | 430 |
| Oct 2, 2026 | 0.28 | 0.60 | 0.28 | 0.60 | 0.60 | - | 50 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,847 |
| Sep 29, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 49 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 22, 2026 | 0.60 | 0.68 | 0.60 | 0.60 | 0.60 | - | 200 |
| Sep 21, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 50.00% | 393 |
| Sep 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 15, 2026 | 0.50 | 0.50 | 0.30 | 0.40 | 0.40 | -20.00% | 1,911 |
| Sep 14, 2026 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | - | 320 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 370 |
| Sep 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 3, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 1,287 |
| Sep 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,700 |
| Sep 1, 2026 | 0.50 | 0.50 | 0.30 | 0.50 | 0.50 | - | 3,611 |
| Aug 31, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,800 |
| Aug 28, 2026 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Aug 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 26, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -26.47% | 3,000 |
| Aug 25, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 13.33% | - |
| Aug 24, 2026 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 20.00% | 1,500 |
| Aug 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | - |
| Aug 20, 2026 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 20.00% | - |
| Aug 19, 2026 | 0.55 | 0.68 | 0.50 | 0.50 | 0.50 | - | 19 |
| Aug 18, 2026 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | -1.96% | 1,544 |