Inflection Resources Ltd. (FRA:5VJ)
Germany · Delayed Price · Currency is EUR 0.1340
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:5VJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.26% | - |
| Apr 22, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.69% | 10,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.71% | - |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.59% | 15,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.15% | - |
| Apr 14, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 25.78% | 5,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | 10,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.02% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.95% | - |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.37% | - |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.20% | - |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | - |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.55% | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.96% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.73% | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.36% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.79% | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,700 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.74% | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | - |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 1,100 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.39% | - |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 72,500 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 1,100 |
| Mar 9, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -5.04% | 19,793 |
| Mar 6, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.85% | 5,000 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.45% | - |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 14.00% | 10,822 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.53% | - |
| Mar 2, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 23.59% | 1,355 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.94% | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.96% | - |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.48% | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.27% | - |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.80% | - |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 10,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | - |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 31,700 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |