IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 17.80
-0.80 (-4.30%)
Last updated: Aug 25, 2026, 3:25 PM CET
FRA:30Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 50 |
| Aug 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Aug 11, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | - |
| Aug 10, 2026 | 23.80 | 23.80 | 22.20 | 22.20 | 22.20 | 2.78% | 1,420 |
| Aug 7, 2026 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | 6.93% | 500 |
| Aug 6, 2026 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | -0.98% | - |
| Aug 5, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 8.51% | - |
| Aug 4, 2026 | 18.40 | 18.80 | 18.10 | 18.80 | 18.80 | 6.82% | - |
| Aug 3, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | -3.83% | - |
| Jul 31, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 4.57% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -9.33% | - |
| Jul 28, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| 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% | - |