Impact Coatings AB (publ) (FRA:1IC)
Germany · Delayed Price · Currency is EUR 0.2910
+0.0100 (3.56%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:1IC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.56% | 1,650 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.10% | - |
| Oct 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | - |
| Oct 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | - |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.28% | - |
| Oct 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.93% | - |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.08% | - |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.73% | - |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.22% | - |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.12% | - |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Oct 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.20% | - |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.93% | - |
| Oct 5, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.13% | - |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.93% | - |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.96% | - |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Sep 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.90% | - |
| Sep 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.60% | - |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.32% | - |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.07% | - |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.43% | - |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.40% | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.81% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -18.63% | - |
| Sep 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 46.41% | - |
| Sep 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.57% | - |
| Sep 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.29% | - |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.11% | - |
| Sep 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.23% | - |
| Sep 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | - |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.65% | - |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | - |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.21% | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.21% | - |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -12.45% | - |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.41% | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.12% | - |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 12.66% | - |