iFunded AG (BST:0000)
Germany · Delayed Price · Currency is EUR 0.7000
0.00 (0.00%)
At close: Oct 9, 2026
iFunded AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.51 | 0.51 | 0.51 | 2.00% | 20 |
| Aug 14, 2026 | 0.69 | 0.69 | 0.50 | 0.50 | 0.50 | -27.54% | - |
| Aug 13, 2026 | 0.34 | 0.69 | 0.34 | 0.69 | 0.69 | 60.47% | 1,200 |
| Aug 12, 2026 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -12.24% | 5,000 |
| Aug 11, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -30.00% | - |
| Aug 7, 2026 | 0.70 | 0.70 | 0.48 | 0.70 | 0.70 | - | 5,465 |
| Aug 6, 2026 | 0.42 | 0.70 | 0.42 | 0.70 | 0.70 | 70.73% | 357 |
| Aug 5, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -18.00% | - |
| Aug 4, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -16.67% | 500 |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 30, 2026 | 0.56 | 0.65 | 0.56 | 0.60 | 0.60 | -27.71% | 3,333 |
| Jul 29, 2026 | 0.60 | 0.83 | 0.60 | 0.83 | 0.83 | 38.33% | 450 |