iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 6.25
+0.35 (5.93%)
At close: Oct 22, 2025
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | 622 |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | 622 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | 1,422 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 1,422 |
| Oct 17, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 1,422 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 300 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 300 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 300 |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 300 |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 300 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 300 |
| Oct 8, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 7.56% | 300 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,740 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1,740 |
| Oct 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | 1,740 |
| Oct 2, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 7.02% | 1,740 |
| Oct 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Sep 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 3,700 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,700 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 3,700 |
| Sep 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 3,700 |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 3,700 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 3,700 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 3,700 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 3,700 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 3,700 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,700 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,700 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,700 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 3,700 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 3,700 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 3,700 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | 3,700 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 3,700 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3,700 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 3,700 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 3,700 |
| Aug 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 3,700 |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 640 |
| Aug 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 640 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 640 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 640 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 640 |
| Aug 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | 640 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 640 |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 640 |