IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 20.00
-0.80 (-3.85%)
At close: Mar 26, 2026
FRA:30Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.60 | 19.50 | 18.50 | 19.50 | 19.50 | 2.63% | - |
| Mar 26, 2026 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -9.52% | - |
| Mar 25, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 5.00% | - |
| Mar 24, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | -3.85% | - |
| Mar 23, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -52.51% | 193 |
| Mar 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.29% | - |
| Mar 10, 2026 | 40.40 | 41.60 | 40.20 | 41.60 | 41.60 | 7.22% | - |
| Mar 9, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | -2.02% | - |
| Mar 6, 2026 | 40.40 | 40.40 | 39.60 | 39.60 | 39.60 | -6.16% | - |
| Mar 5, 2026 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | 6.03% | - |
| Mar 4, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 2.05% | - |
| Mar 3, 2026 | 41.60 | 41.60 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Feb 27, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Feb 26, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 0.50% | - |
| Feb 25, 2026 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 12.85% | 200 |
| Feb 24, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Feb 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Feb 20, 2026 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Feb 19, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 4.12% | 100 |
| Feb 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Feb 17, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | - | - |
| Feb 16, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Feb 13, 2026 | 32.80 | 32.80 | 32.20 | 32.40 | 32.40 | -6.36% | - |
| Feb 12, 2026 | 34.20 | 35.80 | 34.00 | 34.60 | 34.60 | -6.99% | 107 |
| Feb 11, 2026 | 35.20 | 37.20 | 35.20 | 37.20 | 37.20 | 3.33% | - |
| Feb 10, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Feb 9, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 4.65% | - |
| Feb 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.52% | - |
| Feb 5, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -8.91% | - |
| Feb 4, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.51% | - |
| Feb 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Feb 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.29% | - |
| 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% | - |