IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 18.60
-1.10 (-5.58%)
Last updated: Jul 27, 2026, 3:25 PM CET
FRA:30Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.10 | 19.10 | 18.60 | 19.10 | 19.10 | 2.69% | - |
| Jul 24, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | -5.58% | - |
| Jul 23, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Jul 22, 2026 | 20.80 | 21.60 | 20.60 | 20.60 | 20.60 | 5.64% | 35 |
| Jul 21, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -0.51% | - |
| Jul 20, 2026 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jul 17, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -8.57% | - |
| Jul 16, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Jul 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 14, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jul 13, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 4.76% | - |
| Jul 10, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | 2.94% | - |
| Jul 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 8, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | -12.50% | 200 |
| Jul 7, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 3, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Jul 2, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | -4.55% | - |
| Jul 1, 2026 | 25.60 | 26.40 | 25.40 | 26.40 | 26.40 | 10.92% | - |
| Jun 30, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 4.39% | - |
| Jun 29, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 5.56% | - |
| Jun 26, 2026 | 21.60 | 22.20 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Jun 25, 2026 | 22.80 | 23.40 | 22.80 | 22.80 | 22.80 | -8.80% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jun 23, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | -4.51% | - |
| Jun 22, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | - | - |
| Jun 19, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -2.92% | - |
| Jun 17, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -15.43% | - |
| Jun 15, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | 5.88% | - |
| Jun 12, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 4.08% | - |
| Jun 11, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 10, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -4.49% | - |
| Jun 9, 2026 | 31.20 | 32.20 | 31.20 | 31.20 | 31.20 | - | 38 |
| Jun 8, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | -4.29% | - |
| Jun 5, 2026 | 32.40 | 32.60 | 32.20 | 32.60 | 32.60 | -2.98% | - |
| Jun 4, 2026 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | -8.70% | - |
| Jun 3, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | - | - |
| 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% | - |