Intrepid Potash, Inc. (FRA:58I1)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
At close: Nov 28, 2025
Intrepid Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 21, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 19, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 14, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Nov 13, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 12, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Nov 11, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 6, 2025 | 22.60 | 22.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Nov 5, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Nov 4, 2025 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Nov 3, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 31, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 30, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Oct 29, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Oct 28, 2025 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Oct 27, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 24, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Oct 22, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Oct 21, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Oct 14, 2025 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 13, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 10, 2025 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -7.14% | - |
| Oct 9, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Oct 8, 2025 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 7, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Oct 6, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 8.13% | 4 |
| Oct 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 2, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | 120 |
| Oct 1, 2025 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | 1.61% | 50 |
| Sep 30, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Sep 29, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Sep 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 9.09% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |