IDP Education Limited (FRA:03F)
Germany · Delayed Price · Currency is EUR 0.9100
-0.0200 (-2.15%)
At close: Sep 18, 2026
FRA:03F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Sep 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 1,700 |
| Sep 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 15, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Sep 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Sep 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.19% | - |
| Sep 10, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.67% | 11,500 |
| Sep 9, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 6.86% | 2,500 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -4.06% | - |
| Sep 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -2.48% | - |
| Sep 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 1.00% | - |
| Sep 3, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 0.96 | -1.96% | 2,050 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | - | - |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -2.86% | - |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -2.78% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 1.89% | - |
| Aug 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | - | - |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | - | - |
| Aug 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.02 | -2.75% | - |
| Aug 24, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | 4.81% | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.00 | 2.97% | - |
| Aug 20, 2026 | 1.01 | 1.09 | 1.01 | 1.01 | 0.97 | -20.47% | 965 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.22 | - | - |
| Aug 18, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.22 | -1.55% | - |
| Aug 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 2.38% | - |
| Aug 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | 2.44% | - |
| Aug 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -3.91% | - |
| Aug 12, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.23 | -2.29% | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -3.68% | - |
| Aug 10, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 3.03% | 100 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | -0.75% | - |
| Aug 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -5.67% | - |
| Aug 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | 2.17% | - |
| Aug 4, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.33 | 3.76% | - |
| Aug 3, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.28 | -1.48% | - |
| Jul 31, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.30 | 0.75% | - |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 1.52% | - |
| Jul 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 1.54% | - |
| Jul 28, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.25 | 4.84% | 310 |
| Jul 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 2.48% | - |
| Jul 24, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.16 | -6.92% | 750 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Jul 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -1.52% | - |
| Jul 16, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.27 | - | - |
| Jul 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 1.54% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | - |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -2.99% | - |