IPH Limited (FRA:1IP)
Germany · Delayed Price · Currency is EUR 2.100
+0.020 (0.96%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:1IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.97% | - |
| Apr 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Apr 14, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 6.53% | 511 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Apr 9, 2026 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 3.96% | 180 |
| Apr 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Apr 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Apr 2, 2026 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 2.54% | 500 |
| Apr 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.23% | - |
| Mar 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Mar 30, 2026 | 1.84 | 1.98 | 1.84 | 1.98 | 1.98 | 5.32% | 842 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Mar 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Mar 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Mar 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -9.22% | - |
| Mar 23, 2026 | 1.89 | 2.06 | 1.89 | 2.06 | 2.06 | 5.64% | 6 |
| Mar 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Mar 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Mar 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.34% | - |
| Mar 13, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 7.85% | 934 |
| Mar 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -7.28% | - |
| Mar 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Mar 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Mar 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -9.35% | - |
| Mar 6, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 7.00% | 320 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Mar 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 1,500 |
| Mar 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Mar 2, 2026 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 4.76% | 1,058 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Feb 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Feb 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.07 | 2.83% | - |
| Feb 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | -6.19% | - |
| Feb 23, 2026 | 2.12 | 2.26 | 2.12 | 2.26 | 2.14 | 5.61% | 2,380 |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.03 | -9.32% | - |
| Feb 19, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.24 | 19.80% | 1,500 |
| Feb 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.87 | 1.03% | - |
| Feb 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.85 | -2.01% | - |
| Feb 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.89 | 1.02% | - |
| Feb 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.87 | -5.29% | - |
| Feb 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.97 | -5.45% | - |
| Feb 11, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.08 | 7.84% | 700 |