IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 34.40
-1.00 (-2.82%)
At close: Feb 20, 2026
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |