IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 2.160
-0.100 (-4.42%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:30Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -2.38% | 8,000 |
| May 18, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -8.81% | 7,770 |
| May 15, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | 1.77% | 4,010 |
| May 14, 2026 | 3.48 | 3.48 | 3.21 | 3.21 | 3.21 | -6.68% | 425 |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.23% | 300 |
| May 12, 2026 | 3.46 | 3.46 | 3.23 | 3.45 | 3.45 | -4.14% | 5,299 |
| May 11, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 2.83% | 1,250 |
| May 8, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.24% | 16,000 |
| May 7, 2026 | 3.14 | 3.39 | 3.14 | 3.39 | 3.39 | 6.94% | 31,300 |
| May 6, 2026 | 2.90 | 3.17 | 2.90 | 3.17 | 3.17 | 11.23% | 13,250 |
| May 5, 2026 | 2.77 | 2.85 | 2.77 | 2.85 | 2.85 | 1.79% | 10,500 |
| May 4, 2026 | 2.77 | 2.86 | 2.77 | 2.80 | 2.80 | - | 24,000 |
| Apr 30, 2026 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | 11.11% | 12,931 |
| Apr 29, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -4.91% | 6,000 |
| Apr 28, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -3.28% | 17,162 |
| Apr 27, 2026 | 2.58 | 2.74 | 2.58 | 2.74 | 2.74 | 9.60% | 14,674 |
| Apr 24, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | -2.34% | 9,198 |
| Apr 23, 2026 | 2.56 | 2.66 | 2.56 | 2.56 | 2.56 | -3.40% | 12,372 |
| Apr 22, 2026 | 2.54 | 2.65 | 2.54 | 2.65 | 2.65 | 6.00% | 10,490 |
| Apr 21, 2026 | 2.59 | 2.61 | 2.50 | 2.50 | 2.50 | -3.96% | 22,251 |
| Apr 20, 2026 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | -8.67% | 14,000 |
| Apr 17, 2026 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 1.10% | 19,582 |