Ideal Power Inc. (FRA:5ILA)
Germany · Delayed Price · Currency is EUR 3.160
+0.140 (4.64%)
Last updated: Nov 26, 2025, 8:03 AM CET
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.61% | - |
| Oct 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Oct 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 2, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 6.93% | - |
| Oct 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Sep 26, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -2.71% | - |
| Sep 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.44% | - |
| Sep 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -12.29% | - |