Ideal Power Inc. (FRA:5ILA)
Germany · Delayed Price · Currency is EUR 3.980
+0.160 (4.19%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:5ILA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1.06% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Aug 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.88% | - |
| Aug 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 6.47% | - |
| Aug 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.07% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Aug 17, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | 21.14% | - |
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| Aug 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Aug 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Aug 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | - |
| Aug 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Aug 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Aug 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.33% | - |
| Aug 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Aug 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 11.76% | - |
| Jul 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -11.69% | - |
| Jul 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Jul 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jul 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| Jul 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Jul 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Jul 21, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | - |
| Jul 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Jul 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.99% | 400 |
| Jul 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Jul 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Jul 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Jul 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jul 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Jul 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.25% | - |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jul 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jul 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | - |
| Jul 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Jul 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jun 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.24% | - |
| Jun 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Jun 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -7.11% | - |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Jun 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.24% | - |
| Jun 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.79% | - |
| Jun 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |