IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 2.025
+0.105 (5.47%)
At close: Mar 27, 2026
FRA:30Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.88 | 2.03 | 1.88 | 2.03 | 2.03 | 5.47% | 12,000 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -12.33% | 11,350 |
| Mar 25, 2026 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 5.54% | 7,629 |
| Mar 24, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | -3.26% | 3,600 |
| Mar 23, 2026 | 1.90 | 2.15 | 1.84 | 2.15 | 2.15 | 3.12% | 20,400 |
| Mar 20, 2026 | 2.08 | 2.22 | 2.08 | 2.08 | 2.08 | -5.24% | 16,246 |
| Mar 19, 2026 | 2.21 | 2.22 | 2.09 | 2.20 | 2.20 | -8.54% | 12,132 |
| Mar 18, 2026 | 2.50 | 2.58 | 2.40 | 2.40 | 2.40 | -5.88% | 25,727 |
| Mar 17, 2026 | 2.68 | 2.68 | 2.50 | 2.55 | 2.55 | -2.86% | 19,080 |
| Mar 16, 2026 | 2.46 | 2.79 | 2.46 | 2.63 | 2.63 | -17.71% | 154,945 |
| Mar 13, 2026 | 3.20 | 3.45 | 2.97 | 3.19 | 3.19 | -10.77% | 51,460 |
| Mar 12, 2026 | 3.72 | 3.85 | 3.58 | 3.58 | 3.58 | -15.08% | 7,610 |
| Mar 11, 2026 | 4.31 | 4.48 | 4.21 | 4.21 | 4.21 | -1.64% | 9,050 |
| Mar 10, 2026 | 4.04 | 4.28 | 4.04 | 4.28 | 4.28 | 7.00% | 13,237 |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 4,900 |
| Mar 6, 2026 | 4.14 | 4.21 | 4.14 | 4.15 | 4.15 | 1.72% | 6,500 |
| Mar 5, 2026 | 4.48 | 4.51 | 3.80 | 4.08 | 4.08 | -0.97% | 47,718 |
| Mar 4, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 5.64% | 7,900 |
| Mar 3, 2026 | 4.18 | 4.18 | 3.90 | 3.90 | 3.90 | -7.58% | 22,300 |
| Mar 2, 2026 | 4.15 | 4.22 | 4.03 | 4.22 | 4.22 | 2.43% | 29,057 |
| Feb 27, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 5.64% | 450 |
| Feb 26, 2026 | 4.02 | 4.13 | 3.90 | 3.90 | 3.90 | -3.82% | 20,912 |
| Feb 25, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 7.85% | 15,000 |
| Feb 24, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 4.74% | 8,000 |
| Feb 23, 2026 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | 3.46% | 4,000 |
| Feb 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.00% | - |
| Feb 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.64% | - |
| Feb 18, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 7.78% | 10,400 |
| Feb 17, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.04% | 4,000 |
| Feb 16, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -1.32% | 500 |
| Feb 13, 2026 | 3.26 | 3.42 | 3.26 | 3.42 | 3.42 | 0.59% | 9,522 |
| Feb 12, 2026 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -3.68% | 17,300 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.59% | - |
| Feb 10, 2026 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 3.64% | 100 |
| Feb 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | 5,000 |
| Feb 6, 2026 | 3.31 | 3.55 | 3.30 | 3.55 | 3.55 | -0.28% | 9,275 |
| Feb 5, 2026 | 3.70 | 3.75 | 3.56 | 3.56 | 3.56 | -11.00% | 33,033 |
| Feb 4, 2026 | 4.10 | 4.15 | 3.95 | 4.00 | 4.00 | -2.56% | 15,700 |
| Feb 3, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | 4.11 | 0.24% | 23,000 |
| Feb 2, 2026 | 4.05 | 4.10 | 3.90 | 4.10 | 4.10 | -7.14% | 14,480 |
| 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 |