Itafos Inc. (FRA:82E)
Germany · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:82E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 300 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Oct 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 20, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | - |
| Oct 19, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Oct 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 2, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Oct 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 30, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Sep 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 28, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 0.74% | 300 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Sep 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 17, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Sep 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Sep 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Sep 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Sep 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Sep 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 31, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Aug 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Aug 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Aug 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Aug 19, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Aug 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |