Ideal Power Inc. (FRA:5ILA)
Germany · Delayed Price · Currency is EUR 2.800
+0.220 (8.53%)
Last updated: Feb 23, 2026, 8:10 AM CET
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -14.00% | - |
| Feb 19, 2026 | 2.58 | 3.00 | 2.58 | 3.00 | 3.00 | 15.38% | 50 |
| Feb 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Feb 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Feb 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 6.56% | - |
| Feb 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Feb 12, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -14.77% | - |
| Feb 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Feb 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Feb 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.00% | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -13.41% | - |
| Feb 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -14.76% | - |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | - |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Jan 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.22% | - |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jan 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 25.35% | - |
| Jan 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -9.55% | - |
| Jan 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Jan 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.23% | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jan 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 20.93% | - |
| Jan 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.86% | - |
| Jan 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.41% | - |
| Jan 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Jan 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 12.23% | - |
| Jan 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Jan 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jan 8, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jan 7, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jan 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.34% | - |
| Jan 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 8.26% | - |
| Jan 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 7.08% | - |
| Dec 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -11.72% | - |
| Dec 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 6.67% | - |
| Dec 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Dec 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | - |
| 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% | - |