Ideal Power Inc. (FRA:5ILA)
Germany · Delayed Price · Currency is EUR 4.180
-0.320 (-7.11%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:5ILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.84% | - |
| Jun 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | - |
| Jun 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 12.80% | - |
| Jun 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jun 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Jun 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -9.51% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -13.45% | - |
| Jun 8, 2026 | 5.00 | 5.95 | 5.00 | 5.95 | 5.95 | -3.25% | 4,000 |
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Jun 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Jun 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| May 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | - |
| May 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -9.20% | - |
| May 27, 2026 | 7.50 | 8.15 | 7.50 | 8.15 | 8.15 | 58.25% | 370 |
| May 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8.19% | - |
| May 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -15.00% | - |
| May 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 19.15% | - |
| May 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | - |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.04% | - |
| May 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| May 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| May 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 16.52% | - |
| May 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| May 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -8.64% | - |
| May 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 38.07% | - |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| May 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| May 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 6, 2026 | 3.98 | 4.38 | 3.80 | 3.80 | 3.80 | 7.34% | 252 |
| May 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 15.69% | - |
| May 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Apr 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | - |
| Apr 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -12.11% | - |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 17.28% | - |
| Apr 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Apr 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 21.37% | - |
| Apr 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Apr 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -15.07% | - |
| Apr 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 13.18% | - |
| Apr 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |