Impro Precision Industries Limited (FRA:7IP)
Germany · Delayed Price · Currency is EUR 1.040
-0.040 (-3.70%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:7IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Jun 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Jun 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| May 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| May 28, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | - |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| May 26, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| May 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 22, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 4.59% | - |
| May 21, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| May 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | - |
| May 19, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -6.84% | - |
| May 18, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | - |
| May 15, 2026 | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 28 |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| May 13, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 4.27% | - |
| May 12, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| May 11, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| May 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| May 6, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | - |
| May 5, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | - | - |
| May 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Apr 30, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Apr 29, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.70% | - |
| Apr 28, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 12.37% | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Apr 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Apr 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -3.47% | - |
| Apr 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | - |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Apr 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 6,196 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Apr 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 5.91% | - |
| Apr 9, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Apr 8, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 6.71% | - |
| Apr 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | 0.57% | - |
| Apr 2, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.87 | -2.22% | - |
| Apr 1, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.89 | 4.65% | - |
| Mar 31, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.85 | -4.44% | - |
| Mar 30, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.89 | 1.69% | - |
| Mar 27, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.88 | -1.12% | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -3.76% | - |
| Mar 25, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | 2.76% | - |
| Mar 24, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.90 | 7.10% | - |
| Mar 23, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.84 | -1.74% | - |