IDP Education Limited (FRA:03F)
Germany · Delayed Price · Currency is EUR 2.220
-0.020 (-0.89%)
At close: Mar 27, 2026
FRA:03F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Mar 25, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | - |
| Mar 24, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Mar 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Mar 20, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Mar 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Mar 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Mar 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Mar 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Mar 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 2 |
| Mar 11, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Mar 10, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 1.56% | - |
| Mar 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.19% | - |
| Mar 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | - |
| Mar 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | - |
| Mar 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Mar 3, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.44 | -5.38% | - |
| Mar 2, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.58 | -10.96% | - |
| Feb 27, 2026 | 2.70 | 2.92 | 2.70 | 2.92 | 2.90 | 2.10% | 8 |
| Feb 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | 7.52% | - |
| Feb 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 0.76% | - |
| Feb 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | -2.22% | - |
| Feb 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -5.59% | - |
| Feb 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -3.38% | - |
| Feb 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 2.78% | - |
| Feb 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -0.69% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 0.69% | - |
| Feb 16, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.86 | 2.13% | 189 |
| Feb 13, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.80 | -2.76% | - |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | -12.12% | - |
| Feb 11, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.28 | 2.48% | - |
| Feb 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | -1.83% | - |
| Feb 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 4.46% | - |
| Feb 6, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.12 | -1.26% | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | -0.63% | - |
| Feb 4, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.18 | -7.51% | - |
| Feb 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | 0.58% | - |
| Feb 2, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.41 | -4.97% | 1,120 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.59 | 6.47% | - |
| Jan 29, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.37 | - | - |
| Jan 28, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.37 | -0.58% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | -2.29% | - |
| Jan 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | -1.69% | - |
| Jan 22, 2026 | 3.56 | 3.74 | 3.56 | 3.56 | 3.53 | 5.95% | 35 |
| Jan 21, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.34 | 0.60% | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | -1.18% | - |
| Jan 19, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.36 | -3.98% | - |