iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:1O3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Jun 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jun 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| May 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| May 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.56% | - |
| May 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 3.48% | - |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 0.88% | - |
| May 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 1.79% | - |
| May 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 0.90% | - |
| May 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | -0.89% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | -0.88% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - | - |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | -0.88% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 0.88% | - |
| May 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | -0.88% | - |
| May 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | -0.87% | - |
| May 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 1.17% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - | - |
| May 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 0.88% | - |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.88% | - |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - | - |
| Apr 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | -0.87% | - |
| Apr 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -0.86% | - |
| Apr 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 0.87% | - |
| Apr 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -2.54% | - |
| Apr 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -4.84% | - |
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.81% | - |
| Apr 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -0.81% | - |
| Apr 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |
| Apr 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -2.34% | - |
| Apr 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 2.40% | - |
| Apr 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.81% | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 1.64% | - |
| Apr 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -0.81% | - |
| Apr 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | - | - |
| Apr 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 2.50% | - |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2.56% | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.86% | - |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -3.33% | - |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2.56% | - |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -1.68% | - |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -1.65% | - |
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 3.42% | - |
| Mar 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.85% | - |
| Mar 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 2.61% | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 1.77% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -1.74% | - |