IDP Education Limited (FRA:03F)
Germany · Delayed Price · Currency is EUR 1.280
-0.050 (-3.76%)
Last updated: Jun 3, 2026, 10:30 AM CET
FRA:03F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | - | -3.76% | - |
| Jun 2, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 800 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | - |
| May 29, 2026 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -15.92% | 125 |
| May 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| May 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.29% | - |
| May 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| May 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | - |
| May 22, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| May 21, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | - | - |
| May 20, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -3.09% | - |
| May 19, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -5.81% | - |
| May 18, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 5.52% | 500 |
| May 15, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -5.78% | - |
| May 14, 2026 | 1.69 | 1.73 | 1.60 | 1.73 | 1.73 | 7.45% | 2,602 |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| May 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| May 7, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | - | 550 |
| May 5, 2026 | 1.88 | 1.88 | 1.71 | 1.71 | 1.71 | -6.56% | 2 |
| May 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -8.50% | - |
| Apr 30, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 0.50% | 49,200 |
| Apr 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 360 |
| Apr 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Apr 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 500 |
| Apr 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Apr 22, 2026 | 2.08 | 2.24 | 2.08 | 2.08 | 2.08 | -7.14% | 500 |
| Apr 21, 2026 | 2.32 | 2.32 | 2.14 | 2.24 | 2.24 | 2.75% | 7,975 |
| Apr 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Apr 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Apr 16, 2026 | 2.26 | 2.40 | 2.22 | 2.22 | 2.22 | 5.71% | 1,000 |
| Apr 15, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -7.08% | - |
| Apr 14, 2026 | 2.08 | 2.26 | 2.08 | 2.26 | 2.26 | -0.88% | 1,000 |
| Apr 13, 2026 | 2.28 | 2.28 | 2.10 | 2.28 | 2.28 | -1.72% | 2,975 |
| Apr 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Apr 9, 2026 | 2.32 | 2.48 | 2.30 | 2.30 | 2.30 | -4.96% | 300 |
| Apr 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Apr 7, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | - |
| Apr 2, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -3.25% | - |
| Apr 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 6.03% | - |
| Mar 31, 2026 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | 7.41% | 850 |
| Mar 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| 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% | - |