Itafos Inc. (FRA:82E)
Germany · Delayed Price · Currency is EUR 1.840
-0.060 (-3.16%)
Last updated: Feb 20, 2026, 3:25 PM CET
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Feb 19, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 2.15% | - |
| Feb 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 1,110 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.04% | - |
| Feb 12, 2026 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 8.74% | 1,040 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Feb 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.19% | - |
| Feb 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 12.14% | 200 |
| Feb 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Feb 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Feb 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Feb 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Feb 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Jan 30, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.84% | 500 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jan 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 525 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jan 23, 2026 | 1.96 | 1.96 | 1.78 | 1.78 | 1.78 | 0.56% | 109 |
| Jan 22, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Jan 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Jan 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jan 15, 2026 | 1.91 | 2.08 | 1.90 | 1.90 | 1.90 | 5.56% | 56,847 |
| Jan 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jan 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.67% | - |
| Jan 12, 2026 | 1.83 | 1.98 | 1.83 | 1.94 | 1.94 | 7.78% | 8,415 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| Jan 8, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 4.44% | 1,000 |
| Jan 7, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | - |
| Jan 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.33% | - |
| Jan 5, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 10.40% | 7,693 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Dec 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Dec 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 450 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Dec 22, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | 24 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Dec 18, 2025 | 1.67 | 1.85 | 1.67 | 1.67 | 1.67 | -1.76% | 50 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Dec 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Dec 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Dec 9, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -4.00% | - |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |