Ideal Power Inc. (FRA:5ILA)
Germany · Delayed Price · Currency is EUR 2.440
-0.140 (-5.43%)
Last updated: Dec 22, 2025, 8:14 AM CET
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Dec 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.76% | - |
| Dec 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.15% | - |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -9.47% | - |
| Dec 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Dec 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Dec 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Dec 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Dec 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.64% | - |
| Dec 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 8.28% | - |
| Dec 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.02% | - |
| Dec 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Dec 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Dec 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -10.19% | - |
| Dec 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -9.70% | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.74% | - |
| Nov 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -28.71% | - |
| Nov 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.00% | - |
| Nov 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -8.65% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Nov 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -8.58% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Oct 31, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 30, 2025 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 0.88% | - |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Oct 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 13.40% | - |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.76% | - |
| Oct 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.83% | - |