iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:19 AM CET
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 3,700 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | 3,700 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.88% | 3,700 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.88% | 3,700 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1.80% | 3,700 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1.83% | 3,700 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 3,700 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | 3,700 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.92% | 3,700 |
| Aug 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -0.91% | 3,700 |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Aug 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1.85% | 640 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -4.42% | 640 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -2.59% | 640 |
| Aug 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -7.94% | 640 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.80% | 640 |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | 640 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | 640 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1.63% | 640 |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.82% | 640 |
| Aug 11, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | - | - | 640 |
| Aug 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.83% | 640 |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | 640 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 640 |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 3.42% | 640 |
| Aug 4, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | - | - | 640 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | - | -1.68% | 1,360 |
| Jul 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 4.39% | - |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.72% | 1,398 |
| Jul 29, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | - | 10.48% | 1,398 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 9.38% | 1,000 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -8.57% | 1,000 |
| Jul 24, 2025 | 4.98 | 5.25 | 4.98 | 5.25 | - | 9.38% | 1,000 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5.26% | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.44% | 3,964 |
| Jul 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -2.16% | 3,964 |
| Jul 18, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | - | 2.65% | 3,964 |
| Jul 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -3.83% | 536 |
| Jul 16, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | - | 3.07% | 536 |
| Jul 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -1.72% | 2,854 |
| Jul 14, 2025 | 4.42 | 4.64 | 4.42 | 4.64 | - | 5.94% | 2,854 |
| Jul 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -2.67% | 115 |
| Jul 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3.69% | 115 |
| Jul 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Jul 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 4,500 |
| Jul 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 4,500 |
| Jul 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.40% | 4,500 |
| Jul 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.38% | 4,500 |
| Jul 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -0.46% | - |