IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 2.498
-0.062 (-2.42%)
Last updated: Apr 24, 2026, 9:47 AM CET
FRA:30Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | - | -3.40% | - |
| 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 |
| Apr 16, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -1.43% | 835 |
| Apr 15, 2026 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | -2.05% | 6,500 |
| Apr 14, 2026 | 2.85 | 2.94 | 2.85 | 2.92 | 2.92 | 1.04% | 5,379 |
| Apr 13, 2026 | 2.70 | 2.89 | 2.65 | 2.89 | 2.89 | 5.47% | 31,441 |
| Apr 10, 2026 | 2.67 | 2.74 | 2.67 | 2.74 | 2.74 | 5.38% | 4,000 |
| Apr 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.39% | - |
| Apr 8, 2026 | 2.62 | 2.70 | 2.53 | 2.59 | 2.59 | 10.68% | 18,000 |
| Apr 7, 2026 | 2.41 | 2.44 | 2.34 | 2.34 | 2.34 | -3.31% | 15,482 |
| Apr 2, 2026 | 2.23 | 2.42 | 2.23 | 2.42 | 2.42 | -1.02% | 14,200 |
| Apr 1, 2026 | 2.22 | 2.46 | 2.22 | 2.45 | 2.45 | 6.54% | 23,000 |
| Mar 31, 2026 | 2.07 | 2.30 | 2.07 | 2.30 | 2.30 | 8.25% | 35,915 |
| Mar 30, 2026 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 4.69% | 15,463 |
| 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% | - |