IDP Education Limited (FRA:03F)
Germany · Delayed Price · Currency is EUR 3.220
+0.080 (2.55%)
At close: Dec 19, 2025
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Dec 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Dec 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Nov 28, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | - |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Nov 26, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 5.26% | - |
| Nov 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | - |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Nov 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Nov 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Nov 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Nov 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Nov 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Nov 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 13, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Nov 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Nov 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Nov 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Nov 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.02% | - |
| Nov 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -8.28% | - |
| Nov 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Oct 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 300 |
| Oct 28, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -0.67% | 1 |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Oct 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.14% | - |
| Oct 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Oct 17, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -2.84% | - |
| Oct 16, 2025 | 3.52 | 4.02 | 3.52 | 3.52 | 3.52 | 0.57% | 515 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Oct 14, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | - |
| Oct 13, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -2.87% | - |