Ideal Power Inc. (FRA:5ILA)
Germany · Delayed Price · Currency is EUR 2.500
-0.020 (-0.79%)
At close: Mar 27, 2026
FRA:5ILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Mar 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Mar 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Mar 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.07% | - |
| Mar 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Mar 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Mar 19, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Mar 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Mar 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Mar 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Mar 12, 2026 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Mar 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Mar 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Mar 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Mar 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Mar 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.25% | - |
| Mar 3, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Mar 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Feb 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 15.08% | - |
| Feb 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 8.62% | - |
| Feb 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 10.48% | - |
| Feb 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -25.00% | - |
| Feb 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 8.53% | - |
| 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% | - |