Itafos Inc. (FRA:82E)
Germany · Delayed Price · Currency is EUR 1.510
-0.140 (-8.48%)
Last updated: Jun 2, 2026, 9:55 AM CET
FRA:82E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -9.29% | - |
| May 7, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 4.57% | 6,500 |
| May 6, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -5.91% | 1,194 |
| May 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| May 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,000 |
| Apr 30, 2026 | 2.16 | 2.16 | 1.90 | 1.91 | 1.91 | -9.05% | 3,580 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -12.50% | - |
| Apr 28, 2026 | 2.14 | 2.40 | 2.14 | 2.40 | 2.40 | 9.09% | 300 |
| Apr 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Apr 24, 2026 | 2.16 | 2.38 | 2.16 | 2.16 | 2.16 | -1.82% | 190 |
| Apr 23, 2026 | 2.20 | 2.44 | 2.20 | 2.20 | 2.20 | 4.76% | 200 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Apr 17, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 3,400 |
| Apr 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Apr 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Apr 14, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | - |
| Apr 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Apr 9, 2026 | 2.14 | 2.40 | 2.14 | 2.40 | 2.40 | 10.09% | 9 |
| Apr 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Apr 7, 2026 | 2.22 | 2.46 | 2.22 | 2.22 | 2.22 | 0.91% | 435 |
| Apr 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Apr 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Mar 31, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Mar 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Mar 27, 2026 | 2.04 | 2.26 | 2.04 | 2.14 | 2.14 | -1.83% | 2,500 |
| Mar 26, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 3,570 |
| Mar 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Mar 24, 2026 | 2.02 | 2.22 | 2.02 | 2.10 | 2.10 | -4.55% | 700 |
| Mar 23, 2026 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 0.92% | 1,522 |
| Mar 20, 2026 | 2.36 | 2.36 | 2.18 | 2.18 | 2.18 | -15.50% | - |
| Mar 19, 2026 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -11.03% | - |