iFAST Corporation Ltd. (FRA:1O3)
Germany · Delayed Price · Currency is EUR 5.85
-0.25 (-4.10%)
At close: Sep 18, 2026
FRA:1O3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |