IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 10.40
-0.70 (-6.31%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:30Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -6.31% | 39 |
| Oct 22, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -5.93% | 39 |
| Oct 21, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Oct 20, 2026 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Oct 19, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Oct 16, 2026 | 12.40 | 12.70 | 12.20 | 12.20 | 12.20 | 3.39% | 158 |
| Oct 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Oct 14, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -5.30% | - |
| Oct 13, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Oct 12, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 6.82% | - |
| Oct 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 8, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -9.03% | - |
| Oct 7, 2026 | 15.10 | 15.10 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 6, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Oct 5, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Oct 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -6.58% | 2,216 |
| Sep 30, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Sep 29, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Sep 28, 2026 | 17.20 | 17.20 | 15.80 | 15.80 | 15.80 | -3.66% | 117 |
| Sep 25, 2026 | 17.20 | 17.20 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 24, 2026 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Sep 23, 2026 | 18.70 | 18.70 | 17.00 | 17.00 | 17.00 | -5.03% | 120 |
| Sep 22, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Sep 21, 2026 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Sep 17, 2026 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Sep 16, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 5.88% | 300 |
| Sep 15, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Sep 14, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -11.52% | - |
| Sep 11, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | -4.07% | - |
| Sep 10, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -9.47% | - |
| Sep 9, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 5.56% | - |
| Sep 8, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Sep 7, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 3.89% | - |
| Sep 4, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | - |
| Sep 3, 2026 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 2, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | -0.56% | 115 |
| Sep 1, 2026 | 18.40 | 18.50 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Aug 31, 2026 | 18.00 | 18.20 | 17.70 | 18.20 | 18.20 | -1.09% | - |
| Aug 28, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 5.75% | - |
| Aug 27, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Aug 26, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 3.37% | - |
| Aug 25, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Aug 24, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 5.68% | - |
| Aug 21, 2026 | 17.30 | 17.60 | 17.20 | 17.60 | 17.60 | 0.57% | - |
| Aug 20, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -7.41% | - |
| Aug 19, 2026 | 17.80 | 18.90 | 17.80 | 18.90 | 18.90 | -3.57% | - |
| Aug 18, 2026 | 19.70 | 19.90 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Aug 17, 2026 | 21.00 | 22.60 | 20.40 | 20.40 | 20.40 | 3.03% | 250 |
| Aug 14, 2026 | 20.80 | 20.80 | 19.10 | 19.80 | 19.80 | -5.71% | 350 |