Intrepid Potash, Inc. (FRA:58I1)
Germany · Delayed Price · Currency is EUR 27.80
-0.80 (-2.80%)
At close: Feb 20, 2026
Intrepid Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 29.40 | 30.20 | 28.40 | 28.40 | 28.40 | -0.70% | 33 |
| Jan 15, 2026 | 29.00 | 29.80 | 28.60 | 28.60 | 28.60 | 2.88% | 85 |
| Jan 14, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 2.96% | - |
| Jan 13, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | - |
| Jan 12, 2026 | 25.40 | 27.80 | 25.40 | 27.00 | 27.00 | 6.30% | 130 |
| Jan 9, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 8.55% | - |
| Jan 8, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - | - |
| Jan 7, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 6, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 5, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Dec 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Dec 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Dec 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Dec 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 3.74% | - |
| Dec 10, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 9, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Dec 8, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | - |