iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
At close: Nov 28, 2025
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Nov 17, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3.45% | 400 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | -0.80% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | -0.79% | - |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 0.80% | - |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | -0.79% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | -0.79% | - |
| Oct 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - | - |
| Oct 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 6.72% | - |
| Oct 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | 0.85% | - |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | -5.60% | - |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | 5.93% | 622 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | 4.42% | - |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | -5.83% | - |
| Oct 17, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 5.99 | 0.84% | 1,422 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - | - |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | -1.65% | - |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | -1.63% | - |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | -0.81% | - |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | -3.13% | - |
| Oct 8, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.38 | 7.56% | 300 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - | - |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | 1.71% | - |
| Oct 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.84 | -4.10% | - |
| Oct 2, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.08 | 7.02% | 1,740 |
| Oct 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.69 | 0.88% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | 1.80% | - |
| Sep 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | -0.89% | - |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | -2.61% | - |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | - | - |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | -0.86% | - |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | - | - |