Intrepid Potash, Inc. (FRA:58I1)
Germany · Delayed Price · Currency is EUR 38.00
-0.20 (-0.52%)
At close: Mar 27, 2026
FRA:58I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 54 |
| Mar 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 7.91% | - |
| Mar 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 7.27% | - |
| Mar 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -3.64% | 88 |
| Mar 19, 2026 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | -5.71% | - |
| Mar 18, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Mar 17, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 1.12% | 50 |
| Mar 16, 2026 | 40.20 | 40.20 | 35.60 | 35.60 | 35.60 | -9.64% | 127 |
| Mar 13, 2026 | 42.00 | 42.00 | 39.40 | 39.40 | 39.40 | -1.01% | 20 |
| Mar 12, 2026 | 38.20 | 39.80 | 38.20 | 39.80 | 39.80 | 15.03% | - |
| Mar 11, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 10, 2026 | 35.80 | 35.80 | 33.80 | 33.80 | 33.80 | -9.63% | - |
| Mar 9, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | 5.06% | - |
| Mar 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 15.58% | 3 |
| Mar 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Mar 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Mar 3, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Mar 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Feb 27, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 5.00% | - |
| Feb 26, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Feb 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Feb 20, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Feb 19, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 4.38% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Feb 17, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Feb 13, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Feb 12, 2026 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Feb 11, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Feb 10, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 6, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | -2.88% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Feb 4, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Feb 3, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 3.70% | - |
| Feb 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jan 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jan 29, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Jan 28, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.94% | 33 |
| Jan 27, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jan 23, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.13% | - |
| Jan 22, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jan 21, 2026 | 27.00 | 29.00 | 26.60 | 29.00 | 29.00 | 7.41% | 92 |
| Jan 20, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Jan 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |