IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 34.80
+1.20 (3.57%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:30Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 36.00 | 37.60 | 35.80 | 36.80 | 36.80 | 5.75% | 34 |
| Jun 1, 2026 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | 3.57% | - |
| May 29, 2026 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | 5.00% | - |
| May 28, 2026 | 31.80 | 32.00 | 31.60 | 32.00 | 32.00 | -3.03% | - |
| May 27, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 2.48% | - |
| May 26, 2026 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | -4.73% | - |
| May 25, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 6.29% | - |
| May 22, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 7.43% | - |
| May 21, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 3.50% | 115 |
| May 20, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -2.05% | - |
| May 19, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | -7.59% | - |
| May 18, 2026 | 29.80 | 31.60 | 29.60 | 31.60 | 31.60 | 1.94% | - |
| May 15, 2026 | 31.40 | 31.80 | 31.00 | 31.00 | 31.00 | -10.40% | - |
| May 14, 2026 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| May 13, 2026 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | 4.24% | - |
| May 12, 2026 | 34.60 | 36.00 | 33.00 | 33.00 | 33.00 | -4.62% | 397 |
| May 11, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| May 8, 2026 | 34.00 | 34.20 | 34.00 | 34.00 | 34.00 | 3.66% | - |
| May 7, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 10.81% | 115 |
| May 6, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 4.96% | - |
| May 5, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | - |
| May 4, 2026 | 27.40 | 27.60 | 27.20 | 27.60 | 27.60 | 6.98% | - |
| Apr 30, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.80 | 2.38% | - |
| Apr 29, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -3.82% | - |
| Apr 28, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Apr 27, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 5.83% | - |
| Apr 24, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -6.98% | - |
| 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 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -52.51% | 193 |
| Mar 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.29% | - |