IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 2.020
+0.030 (1.51%)
Last updated: Jul 28, 2026, 1:51 PM CET
FRA:30Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | - | -1.51% | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.14% | 4,000 |
| Jul 24, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | -3.33% | 1,500 |
| Jul 23, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.11% | 4,500 |
| Jul 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.29% | - |
| Jul 21, 2026 | 1.96 | 2.13 | 1.96 | 2.13 | 2.13 | 8.12% | 11,356 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.96% | - |
| Jul 17, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -3.33% | 4,250 |
| Jul 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.06% | - |
| Jul 15, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -1.08% | 3,100 |
| Jul 14, 2026 | 2.20 | 2.31 | 2.20 | 2.31 | 2.31 | 4.95% | 3,510 |
| Jul 13, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -1.39% | 3,000 |
| Jul 10, 2026 | 2.12 | 2.23 | 2.12 | 2.23 | 2.23 | 8.88% | 20 |
| Jul 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -5.14% | - |
| Jul 8, 2026 | 2.05 | 2.22 | 2.05 | 2.16 | 2.16 | -10.00% | 503 |
| Jul 7, 2026 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | -3.61% | 3,700 |
| Jul 6, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.99% | - |
| Jul 3, 2026 | 2.55 | 2.58 | 2.52 | 2.52 | 2.52 | -3.27% | 3,675 |
| Jul 2, 2026 | 2.46 | 2.60 | 2.46 | 2.60 | 2.60 | 2.36% | 600 |
| Jul 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.42% | - |
| Jun 30, 2026 | 2.40 | 2.63 | 2.40 | 2.63 | 2.63 | 12.39% | 9,610 |
| Jun 29, 2026 | 2.24 | 2.34 | 2.24 | 2.34 | 2.34 | 8.33% | 300 |
| Jun 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Jun 25, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -9.96% | 3,000 |
| Jun 24, 2026 | 2.51 | 2.60 | 2.51 | 2.51 | 2.51 | -5.71% | 3,450 |
| Jun 23, 2026 | 2.49 | 2.66 | 2.49 | 2.66 | 2.66 | 3.26% | 140 |
| Jun 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.30% | - |
| Jun 19, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -6.65% | - |
| Jun 18, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | -2.81% | 2,334 |
| Jun 17, 2026 | 2.72 | 2.88 | 2.72 | 2.88 | 2.88 | 4.31% | 12,200 |
| Jun 16, 2026 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -8.31% | 6,000 |
| Jun 15, 2026 | 3.22 | 3.36 | 3.01 | 3.01 | 3.01 | -4.72% | 13,200 |
| Jun 12, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 7.45% | 3,800 |
| Jun 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.03% | - |
| Jun 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.55% | 7,000 |
| Jun 9, 2026 | 3.05 | 3.16 | 3.02 | 3.02 | 3.02 | -0.33% | 900 |
| Jun 8, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -5.67% | - |
| Jun 5, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -7.76% | 3,000 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 3, 2026 | 3.61 | 3.61 | 3.48 | 3.48 | 3.48 | -7.47% | 9,300 |
| Jun 2, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 2.20% | 300 |
| Jun 1, 2026 | 3.56 | 3.74 | 3.56 | 3.68 | 3.68 | 8.20% | 18,050 |
| May 29, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 2.13% | 24,500 |
| May 28, 2026 | 3.20 | 3.33 | 3.20 | 3.33 | 3.33 | 0.91% | 8,000 |
| May 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 26, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | -4.60% | 4,500 |
| May 25, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 10.48% | 300 |
| May 22, 2026 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 2.24% | 4,075 |
| May 21, 2026 | 2.95 | 3.08 | 2.95 | 3.08 | 3.08 | 4.80% | 10,485 |
| May 20, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 1.03% | 16,000 |