IPH Limited (FRA:1IP)
Germany · Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
At close: Jan 9, 2026
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Jan 7, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 7.61% | 337 |
| Jan 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Jan 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jan 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Dec 30, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | - | 120 |
| Dec 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 8.99% | 55 |
| Dec 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Dec 22, 2025 | 1.88 | 2.00 | 1.85 | 1.85 | 1.85 | 1.65% | 2,083 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Dec 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Dec 17, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 671 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Dec 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Dec 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Dec 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Dec 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Dec 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Dec 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.94% | - |
| Dec 3, 2025 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 3.06% | 696 |
| Dec 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Nov 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Nov 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Nov 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| Nov 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Nov 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Nov 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Nov 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Nov 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Nov 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | - |
| Nov 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | - |
| Nov 4, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 8.82% | 2,250 |
| Nov 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Oct 28, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 3.88% | 265 |
| Oct 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |