IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 25.80
+0.80 (3.20%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:30Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 3.20% | - |
| Apr 22, 2026 | 25.20 | 26.20 | 25.00 | 25.00 | 25.00 | -2.34% | 34 |
| Apr 21, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | -2.29% | - |
| Apr 20, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | -5.76% | - |
| Apr 17, 2026 | 27.00 | 28.20 | 27.00 | 27.80 | 27.80 | 0.72% | 200 |
| Apr 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Apr 14, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 8.27% | - |
| Apr 13, 2026 | 25.20 | 27.00 | 25.20 | 26.60 | 26.60 | - | 161 |
| Apr 10, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 2.31% | - |
| Apr 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Apr 8, 2026 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | 5.13% | - |
| Apr 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Apr 2, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | -2.59% | - |
| Apr 1, 2026 | 22.60 | 24.40 | 22.40 | 23.20 | 23.20 | 3.57% | 76 |
| Mar 31, 2026 | 20.20 | 22.40 | 20.20 | 22.40 | 22.40 | 9.80% | 16 |
| Mar 30, 2026 | 19.40 | 21.40 | 19.40 | 20.40 | 20.40 | 4.62% | 135 |
| 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% | - |