IDP Education Limited (FRA:03F)
Germany · Delayed Price · Currency is EUR 2.860
-0.100 (-3.38%)
At close: Feb 20, 2026
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Feb 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Feb 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Feb 16, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | 2.13% | 189 |
| Feb 13, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -2.76% | - |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -12.12% | - |
| Feb 11, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 2.48% | - |
| Feb 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Feb 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | - |
| Feb 6, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Feb 4, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| Feb 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Feb 2, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -4.97% | 1,120 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 6.47% | - |
| Jan 29, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 28, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jan 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Jan 22, 2026 | 3.56 | 3.74 | 3.56 | 3.56 | 3.56 | 5.95% | 35 |
| Jan 21, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 19, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -3.98% | - |
| Jan 16, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | 2.92% | 150 |
| Jan 15, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | - |
| Jan 14, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Jan 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Jan 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jan 7, 2026 | 3.12 | 3.28 | 3.10 | 3.10 | 3.10 | - | 7 |
| Jan 6, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | - |
| Jan 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.14% | 150 |
| Jan 2, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 7.69% | 1,108 |
| Dec 30, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Dec 29, 2025 | 3.18 | 3.34 | 3.18 | 3.18 | 3.18 | -4.79% | 1 |
| Dec 23, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | - |
| Dec 22, 2025 | 3.34 | 3.50 | 3.34 | 3.34 | 3.34 | 3.73% | 989 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Dec 18, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 2.61% | - |
| Dec 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 594 |
| Dec 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.63% | - |
| Dec 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Dec 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 200 |
| Dec 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Dec 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Dec 9, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Dec 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |