IperionX Limited (FRA:30Z0)
Germany · Delayed Price · Currency is EUR 16.20
+0.90 (5.88%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:30Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |