IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 1.150
+0.056 (5.17%)
Last updated: Oct 23, 2026, 7:42 PM CEST
FRA:30Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 5.17% | 25,500 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.87% | - |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.66% | - |
| Oct 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.44% | 50 |
| Oct 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.21% | - |
| Oct 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.17% | - |
| Oct 15, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -10.08% | 3,300 |
| Oct 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.97% | - |
| Oct 13, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -12.04% | 500 |
| Oct 12, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.23% | 850 |
| Oct 9, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 5.00% | 5,380 |
| Oct 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -4.32% | 200 |
| Oct 7, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -8.28% | - |
| Oct 6, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.52% | 315 |
| Oct 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | - |
| Oct 2, 2026 | 1.45 | 1.53 | 1.45 | 1.46 | 1.46 | 1.53% | 6,995 |
| Oct 1, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -6.01% | 12,000 |
| Sep 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Sep 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.39% | - |
| Sep 28, 2026 | 1.58 | 1.72 | 1.58 | 1.59 | 1.59 | -6.47% | 250 |
| Sep 25, 2026 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | - | 3,000 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.98% | - |
| Sep 23, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.81% | 4,918 |
| Sep 22, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 2.20% | 3,000 |
| Sep 21, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 3.97% | 3,685 |
| 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 |