Itaconix plc (FRA:18G0)
Germany · Delayed Price · Currency is EUR 1.990
+0.010 (0.51%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:18G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 4,915 |
| Oct 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Oct 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 20, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Oct 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 13, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | - |
| Oct 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 9, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | - |
| Oct 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 7, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -1.90% | - |
| Oct 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 1, 2026 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -4.46% | - |
| Sep 30, 2026 | 1.98 | 2.24 | 1.98 | 2.24 | 2.24 | 13.13% | 4,915 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 28, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | - |
| Sep 25, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | - |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Sep 23, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | - |
| Sep 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Sep 9, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -5.31% | - |
| Sep 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Sep 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 13.33% | - |
| Sep 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Aug 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Aug 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Aug 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 15.68% | - |
| Aug 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |