iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.60
-0.15 (-2.61%)
At close: Sep 26, 2025
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 3,700 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 3,700 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3,700 |
| 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 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 640 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 640 |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 640 |
| Aug 11, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | - |
| Aug 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | 3.42% | - |
| Aug 4, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.84 | - | 1,280 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.84 | -1.68% | - |
| Jul 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | 4.39% | - |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.69 | -1.72% | - |
| Jul 29, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.79 | 10.48% | 2,796 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 9.38% | - |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | -8.57% | - |
| Jul 24, 2025 | 4.98 | 5.25 | 4.98 | 5.25 | 5.24 | 9.38% | 2,000 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 5.26% | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 0.44% | - |