IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 1.751
-0.034 (-1.88%)
At close: Sep 18, 2026
FRA:30Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.88% | - |
| Sep 17, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 6.83% | 19,000 |
| Sep 16, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 19.33% | 6,107 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.17% | 107 |
| Sep 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.57% | - |
| Sep 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -8.14% | - |
| Sep 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Sep 9, 2026 | 1.85 | 2.00 | 1.75 | 1.75 | 1.75 | -5.00% | 500 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Sep 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.97% | - |
| Sep 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.62% | - |
| Sep 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74% | - |
| Sep 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | - |
| Sep 1, 2026 | 1.87 | 1.97 | 1.85 | 1.85 | 1.85 | -0.54% | 4,000 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.59% | - |
| Aug 28, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 0.50% | 1,092 |
| Aug 27, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 2.70% | 11,000 |
| Aug 26, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.12% | 8,000 |
| Aug 25, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 1.07% | 3,000 |
| Aug 24, 2026 | 1.90 | 2.04 | 1.87 | 1.87 | 1.87 | -0.53% | 31,000 |
| Aug 21, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | 4.44% | 9,000 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.87% | 3,000 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -12.09% | - |
| Aug 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -8.30% | 3,900 |
| Aug 17, 2026 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | 5.38% | 470 |
| Aug 14, 2026 | 1.93 | 2.08 | 1.93 | 2.08 | 2.08 | 0.48% | 500 |
| Aug 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.61% | - |
| Aug 12, 2026 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | -6.83% | 15,537 |
| Aug 11, 2026 | 2.22 | 2.33 | 2.22 | 2.33 | 2.33 | 2.69% | 230 |
| Aug 10, 2026 | 2.14 | 2.30 | 2.14 | 2.27 | 2.27 | 6.98% | 17,800 |
| Aug 7, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | 1,000 |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Aug 5, 2026 | 2.04 | 2.20 | 2.04 | 2.12 | 2.12 | 4.95% | 9,000 |
| Aug 4, 2026 | 1.84 | 2.02 | 1.84 | 2.02 | 2.02 | 12.85% | 10,900 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | - |
| Jul 31, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 13.06% | 1,400 |
| Jul 30, 2026 | 1.68 | 1.76 | 1.68 | 1.68 | 1.68 | -11.55% | 6,040 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.94% | 258 |
| Jul 28, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 25,000 |
| 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 |