iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.85
-0.05 (-0.85%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1O3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | - |
| Aug 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Aug 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Aug 19, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 4.24% | 183 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Aug 12, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 5.93% | 82 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Aug 10, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 5.13% | 107 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Aug 5, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 2.85% | 40 |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - | - |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -4.76% | - |
| Jul 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 7.69% | 335 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jul 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 0.86% | - |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | -5.69% | - |
| Jul 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | - | - |
| Jul 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | -2.38% | - |
| Jul 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 1.61% | - |
| Jul 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | - | - |
| Jul 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | - | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | -1.59% | - |
| Jul 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 1.61% | - |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 0.81% | - |
| Jul 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | 1.65% | - |
| Jul 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | - | - |
| Jul 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | 1.68% | - |
| Jul 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -1.65% | - |
| Jul 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | -2.42% | - |
| Jul 8, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.18 | 5.98% | 581 |
| Jul 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -0.85% | - |
| Jul 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 0.85% | - |
| Jul 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jul 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Jun 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -0.85% | - |
| Jun 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 0.85% | - |
| Jun 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -1.68% | - |
| Jun 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -0.83% | - |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -1.64% | - |
| Jun 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 1.67% | - |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - | - |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | 1.69% | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - | - |