iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 6.05
+0.20 (3.42%)
At close: Mar 27, 2026
FRA:1O3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Mar 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Mar 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Mar 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Mar 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Mar 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Mar 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Mar 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Mar 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 579 |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Feb 6, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 1.55% | 650 |
| Feb 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Feb 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Feb 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Jan 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Jan 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jan 22, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 5.38% | 1,108 |
| Jan 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |