Itafos Inc. (FRA:82E)
Germany · Delayed Price · Currency is EUR 1.440
+0.020 (1.41%)
At close: Jun 26, 2026
FRA:82E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |