IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 4.410
+0.150 (3.52%)
At close: Jan 30, 2026
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | 3.52% | 4,200 |
| Jan 29, 2026 | 4.47 | 4.47 | 4.25 | 4.26 | 4.26 | -8.49% | 41,640 |
| Jan 28, 2026 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | -0.32% | 800 |
| Jan 27, 2026 | 4.64 | 4.67 | 4.58 | 4.67 | 4.67 | -4.30% | 15,900 |
| Jan 26, 2026 | 4.94 | 5.12 | 4.88 | 4.88 | 4.88 | -2.20% | 17,700 |
| Jan 23, 2026 | 4.81 | 4.99 | 4.76 | 4.99 | 4.99 | 11.38% | 33,040 |
| Jan 22, 2026 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | 4.19% | 6,500 |
| Jan 21, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 9.41% | 21,110 |
| Jan 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | 4,000 |
| Jan 19, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.41% | 6,000 |
| Jan 16, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 3.88% | 6,292 |
| Jan 15, 2026 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | -2.32% | 20,524 |
| Jan 14, 2026 | 4.08 | 4.20 | 4.06 | 4.09 | 4.09 | 3.02% | 46,966 |
| Jan 13, 2026 | 3.81 | 3.97 | 3.81 | 3.97 | 3.97 | 4.47% | 5,584 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 1.88% | 7,200 |
| Jan 9, 2026 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 2.47% | 8,500 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.91% | - |
| Jan 7, 2026 | 3.90 | 3.91 | 3.80 | 3.91 | 3.91 | 7.42% | 7,550 |
| Jan 6, 2026 | 3.47 | 3.64 | 3.47 | 3.64 | 3.64 | 0.28% | 8,175 |
| Jan 5, 2026 | 3.60 | 3.64 | 3.53 | 3.63 | 3.63 | 13.26% | 13,101 |
| Jan 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.39% | - |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,065 |
| Dec 29, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | 3.68% | 4,700 |
| Dec 23, 2025 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | 4.18% | 2,829 |
| Dec 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.70% | - |
| Dec 19, 2025 | 2.77 | 2.85 | 2.77 | 2.85 | 2.85 | 6.34% | 1,721 |
| Dec 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Dec 17, 2025 | 2.76 | 2.85 | 2.76 | 2.76 | 2.76 | -0.18% | 2,615 |
| Dec 16, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -7.37% | 2,000 |
| Dec 15, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | -3.71% | 300 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.35% | 5,320 |
| Dec 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.97% | - |
| Dec 10, 2025 | 3.05 | 3.20 | 3.05 | 3.10 | 3.10 | 8.01% | 28,868 |
| Dec 9, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.53% | - |
| Dec 8, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.23% | 8,060 |
| Dec 5, 2025 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | 2.46% | 5,740 |
| Dec 4, 2025 | 2.80 | 2.84 | 2.72 | 2.84 | 2.84 | - | 12,940 |
| Dec 3, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 5,000 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.95% | - |
| Dec 1, 2025 | 2.96 | 2.96 | 2.85 | 2.89 | 2.89 | -2.86% | 4,700 |
| Nov 28, 2025 | 2.84 | 3.00 | 2.84 | 2.97 | 2.97 | -3.41% | 56,200 |
| Nov 27, 2025 | 2.82 | 3.08 | 2.82 | 3.08 | 3.08 | 6.77% | 16,348 |
| Nov 26, 2025 | 2.78 | 2.88 | 2.75 | 2.88 | 2.88 | 0.35% | 22,216 |
| Nov 25, 2025 | 2.65 | 2.87 | 2.65 | 2.87 | 2.87 | 12.55% | 5,300 |
| Nov 24, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -2.67% | 2,800 |
| Nov 21, 2025 | 2.38 | 2.73 | 2.36 | 2.62 | 2.62 | -0.76% | 2,240 |
| Nov 20, 2025 | 2.69 | 2.82 | 2.64 | 2.64 | 2.64 | -3.65% | 8,231 |
| Nov 19, 2025 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 6.00% | 14,690 |
| Nov 18, 2025 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -10.09% | 7,200 |
| Nov 17, 2025 | 2.85 | 2.99 | 2.85 | 2.88 | 2.88 | 3.79% | 9,000 |