iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.45
+0.05 (0.93%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:1O3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 49 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.14% | - |
| Oct 19, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 5.56% | 49 |
| Oct 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Oct 15, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 2.75% | 373 |
| Oct 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Oct 13, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 4.50% | 368 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Oct 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Oct 6, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 3.64% | 400 |
| Oct 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| Sep 30, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 4.39% | 400 |
| Sep 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Sep 17, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 4.27% | 4 |
| Sep 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 11, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 581 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Sep 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Aug 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 26, 2026 | 5.85 | 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% | - |