IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 3.585
-0.055 (-1.51%)
Last updated: Jan 9, 2026, 8:02 AM CET
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.77 | 2.77 | 2.77 | -13.03% | 80,087 |
| Nov 11, 2025 | 3.18 | 3.25 | 3.18 | 3.19 | 3.19 | -7.68% | 1,460 |
| Nov 10, 2025 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 9.87% | 9,440 |
| Nov 7, 2025 | 3.05 | 3.14 | 3.02 | 3.14 | 3.14 | 4.32% | 5,800 |
| Nov 6, 2025 | 3.22 | 3.35 | 3.01 | 3.01 | 3.01 | -7.95% | 17,918 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -2.97% | 35,420 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.20 | 3.37 | 3.37 | -7.16% | 34,640 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -3.84% | 27,420 |
| Oct 31, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.80% | 450 |
| Oct 30, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -5.90% | 7,200 |
| Oct 29, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 4.19% | 495 |
| Oct 28, 2025 | 3.90 | 3.97 | 3.82 | 3.82 | 3.82 | -2.18% | 1,944 |
| Oct 27, 2025 | 3.98 | 4.12 | 3.91 | 3.91 | 3.91 | -5.45% | 29,263 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Oct 23, 2025 | 4.11 | 4.20 | 3.95 | 4.20 | 4.20 | - | 13,250 |