Itafos Inc. (FRA:82E)
Germany · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:82E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | - |
| Jul 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Jul 16, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | - |
| Jul 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jul 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jul 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jul 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Jul 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jul 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jul 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jul 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 1, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 6.38% | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 16 |
| Jun 26, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Jun 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jun 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Jun 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Jun 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.59% | - |
| Jun 19, 2026 | 1.52 | 1.70 | 1.51 | 1.70 | 1.70 | 12.58% | 2,500 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | - |
| Jun 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2,000 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 16.08% | 300 |
| Jun 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Jun 11, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jun 10, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | 341 |
| Jun 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Jun 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | 200 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Jun 4, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 6,500 |
| Jun 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.48% | - |
| Jun 1, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 5,000 |
| May 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| May 28, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 1,800 |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| May 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| May 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | - |
| May 21, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 7.45% | 1,000 |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| May 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| May 14, 2026 | 1.50 | 1.66 | 1.50 | 1.57 | 1.57 | 1.95% | 4,934 |
| May 13, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.53% | - |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| May 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |