InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 8.80
-0.25 (-2.76%)
Last updated: Jan 30, 2026, 8:24 AM CET
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Jan 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8.05% | 500 |
| Jan 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jan 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Jan 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Jan 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jan 19, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | -5.78% | 80 |
| Jan 16, 2026 | 7.95 | 8.65 | 7.95 | 8.65 | 8.65 | 7.45% | 50 |
| Jan 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Jan 14, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.24 | 7.10% | 125 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -2.52% | - |
| Jan 12, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.90 | 8.16% | 1,370 |
| Jan 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Jan 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -0.68% | - |
| Jan 7, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.30 | -2.00% | - |
| Jan 6, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.45 | -1.32% | - |
| Jan 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 0.66% | - |
| Jan 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 0.67% | - |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 1.35% | - |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 1.37% | - |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -2.01% | - |
| Dec 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 1.36% | - |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -1.34% | - |
| Dec 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 1.36% | - |
| Dec 16, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.30 | -4.55% | 2,000 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.65 | -1.91% | - |
| Dec 12, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.74 | 0.64% | - |
| Dec 11, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.69 | 1.30% | - |
| Dec 10, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.59 | -1.28% | - |
| Dec 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | -0.64% | - |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | -4.85% | - |
| Dec 5, 2025 | 7.80 | 8.25 | 7.80 | 8.25 | 8.14 | 3.13% | 80 |
| Dec 4, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.89 | 3.90% | - |
| Dec 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 0.65% | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -4.37% | - |
| Dec 1, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.89 | 5.26% | 13 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | -0.65% | - |
| Nov 27, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.54 | -3.77% | - |
| Nov 26, 2025 | 7.65 | 7.95 | 7.65 | 7.95 | 7.84 | 2.58% | 175 |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 1.31% | - |
| Nov 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -1.92% | - |
| Nov 21, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.69 | -0.64% | - |
| Nov 20, 2025 | 7.95 | 8.10 | 7.85 | 7.85 | 7.74 | - | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | 5.37% | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | -3.25% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -1.28% | - |