InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 9.65
+0.35 (3.76%)
At close: Feb 20, 2026
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.76% | - |
| Feb 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Feb 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Feb 17, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Feb 13, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Feb 12, 2026 | 9.45 | 9.75 | 9.45 | 9.50 | 9.44 | -3.06% | 30 |
| Feb 11, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.74 | 2.62% | - |
| Feb 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 3.24% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | -1.60% | - |
| Feb 6, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.34 | - | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 2.17% | - |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 3.37% | - |
| Feb 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | 1.71% | - |
| Feb 2, 2026 | 8.30 | 8.75 | 8.30 | 8.75 | 8.70 | -0.57% | 500 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | -2.76% | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -3.72% | - |
| Jan 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 8.05% | 500 |
| Jan 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | 0.58% | - |
| Jan 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 2.37% | - |
| Jan 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | 2.42% | - |
| Jan 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 3.13% | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.63% | - |
| Jan 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -2.45% | - |
| Jan 19, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.10 | -5.78% | 80 |
| Jan 16, 2026 | 7.95 | 8.65 | 7.95 | 8.65 | 8.60 | 7.45% | 50 |
| Jan 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | -3.01% | - |
| Jan 14, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.20 | 7.10% | 125 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | -2.52% | - |
| Jan 12, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.85 | 8.16% | 1,370 |
| Jan 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 0.68% | - |
| Jan 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -0.68% | - |
| Jan 7, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.26 | -2.00% | - |
| Jan 6, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.41 | -1.32% | - |
| Jan 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | 0.66% | - |
| Jan 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 0.67% | - |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 1.35% | - |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 1.37% | - |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | -2.01% | - |
| Dec 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | 1.36% | - |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - | - |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | -1.34% | - |
| Dec 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | 1.36% | - |
| Dec 16, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.26 | -4.55% | 2,000 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.60 | -1.91% | - |
| Dec 12, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.70 | 0.64% | - |
| Dec 11, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.65 | 1.30% | - |
| Dec 10, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.55 | -1.28% | - |
| Dec 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | -0.64% | - |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -4.85% | - |