IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 41.60
-3.80 (-8.37%)
At close: Jan 30, 2026
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | -8.37% | - |
| Jan 29, 2026 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | -1.30% | - |
| Jan 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jan 27, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 26.92% | 513 |
| Jan 20, 2026 | 39.00 | 39.00 | 36.40 | 36.40 | 36.40 | -9.45% | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jan 16, 2026 | 40.20 | 41.20 | 40.00 | 40.80 | 40.80 | 5.70% | 246 |
| Jan 15, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Jan 14, 2026 | 39.80 | 40.40 | 39.80 | 40.20 | 40.20 | 3.61% | - |
| Jan 13, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 4.30% | - |
| Jan 12, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 3.33% | - |
| Jan 9, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -3.74% | - |
| Jan 8, 2026 | 36.20 | 37.80 | 36.20 | 37.40 | 37.40 | 3.89% | 414 |
| Jan 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | - |
| Jan 6, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 1.19% | - |
| Jan 5, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 9.80% | - |
| Jan 2, 2026 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 30, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 1.33% | 110 |
| Dec 29, 2025 | 33.00 | 33.00 | 29.20 | 30.00 | 30.00 | -1.96% | 128 |
| Dec 22, 2025 | 27.80 | 30.60 | 27.80 | 30.60 | 30.60 | 15.91% | 163 |
| Dec 19, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Dec 18, 2025 | 26.20 | 28.20 | 25.80 | 25.80 | 25.80 | -7.19% | 12 |
| Dec 17, 2025 | 26.60 | 27.80 | 25.60 | 27.80 | 27.80 | 3.73% | 204 |
| Dec 16, 2025 | 27.20 | 27.40 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| Dec 15, 2025 | 29.60 | 31.00 | 28.60 | 28.60 | 28.60 | 0.70% | 192 |
| Dec 12, 2025 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 11, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 10, 2025 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Dec 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 5, 2025 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | 5.30% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Dec 2, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Dec 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 28, 2025 | 28.20 | 28.40 | 27.40 | 27.40 | 27.40 | -8.67% | - |
| Nov 27, 2025 | 28.20 | 30.00 | 28.00 | 30.00 | 30.00 | 14.50% | 111 |
| Nov 26, 2025 | 26.60 | 26.80 | 26.20 | 26.20 | 26.20 | - | - |
| Nov 25, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 10.08% | 50 |
| Nov 24, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -9.16% | - |
| Nov 21, 2025 | 24.20 | 26.20 | 23.60 | 26.20 | 26.20 | 7.38% | 70 |
| Nov 20, 2025 | 27.00 | 27.00 | 24.40 | 24.40 | 24.40 | -6.87% | 80 |
| Nov 19, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -0.76% | - |
| Nov 18, 2025 | 27.00 | 27.00 | 25.80 | 26.40 | 26.40 | -7.04% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 28.00 | 28.00 | 28.00 | -9.68% | 150 |
| Nov 11, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Nov 10, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | 6.67% | - |
| Nov 7, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -6.25% | 2,400 |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |