IPH Limited (FRA:1IP)
Germany · Delayed Price · Currency is EUR 2.220
+0.040 (1.83%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1IP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 100 |
| Oct 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Oct 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Oct 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Oct 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Oct 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Sep 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.54% | 100 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 10, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 1,471 |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Sep 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Sep 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Aug 31, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 7.61% | 750 |
| Aug 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -7.94% | - |
| Aug 27, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | -3.61% | 150 |
| Aug 26, 2026 | 2.16 | 2.34 | 2.16 | 2.34 | 2.22 | 5.41% | 4,500 |
| Aug 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.11 | 2.78% | 1,394 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | -2.70% | - |
| Aug 21, 2026 | 2.14 | 2.24 | 2.14 | 2.22 | 2.11 | -5.93% | 1,500 |
| Aug 20, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.24 | -4.84% | 11,250 |
| Aug 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.35 | 0.81% | - |
| Aug 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.33 | -1.60% | - |
| Aug 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.37 | 1.63% | - |