InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 11.10
-0.10 (-0.89%)
At close: Mar 27, 2026
FRA:8DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Mar 26, 2026 | 11.20 | 11.50 | 11.20 | 11.20 | 11.20 | 2.75% | 1 |
| Mar 25, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | - |
| Mar 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Mar 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6.42% | - |
| Mar 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Mar 18, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 260 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - | - |
| Mar 12, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.44 | 8.81% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | -8.96% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | -7.02% | - |
| Mar 9, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.34 | 5.56% | 200 |
| Mar 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.74 | 4.85% | - |
| Mar 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.24 | -3.74% | - |
| Mar 4, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.64 | 1.90% | 100 |
| Mar 3, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.44 | 7.69% | 100 |
| Mar 2, 2026 | 10.20 | 10.20 | 9.75 | 9.75 | 9.70 | 2.09% | - |
| Feb 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | 2.69% | - |
| Feb 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | -2.62% | - |
| Feb 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | -2.05% | - |
| Feb 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 3.17% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | -2.07% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | 3.76% | - |
| Feb 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | 3.33% | - |
| Feb 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -2.70% | - |
| Feb 17, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.20 | -1.60% | - |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 3.87% | - |
| Feb 13, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.00 | -4.74% | - |
| Feb 12, 2026 | 9.45 | 9.75 | 9.45 | 9.50 | 9.39 | -3.06% | 30 |
| Feb 11, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.69 | 2.62% | - |
| Feb 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | 3.24% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -1.60% | - |
| Feb 6, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.29 | - | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 2.17% | - |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 3.37% | - |
| Feb 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | 1.71% | - |
| Feb 2, 2026 | 8.30 | 8.75 | 8.30 | 8.75 | 8.65 | -0.57% | 500 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -2.76% | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -3.72% | - |
| Jan 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 8.05% | 500 |
| Jan 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.58% | - |
| Jan 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 2.37% | - |
| Jan 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 2.42% | - |
| Jan 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | 3.13% | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | 0.63% | - |
| Jan 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | -2.45% | - |
| Jan 19, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.06 | -5.78% | 80 |