InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:8DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.26% | - |
| Jun 24, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.13 | -1.62% | 500 |
| Jun 23, 2026 | 8.97 | 9.28 | 8.97 | 9.28 | 9.28 | 2.65% | - |
| Jun 22, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.99% | - |
| Jun 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.76% | - |
| Jun 18, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 0.44% | 55 |
| Jun 17, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.78% | - |
| Jun 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.66% | - |
| Jun 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.83% | - |
| Jun 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | -2.88% | - |
| Jun 11, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.36 | 2.56% | - |
| Jun 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -1.36% | - |
| Jun 9, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.24 | -3.01% | 1,350 |
| Jun 8, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | 1.14% | - |
| Jun 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 1.74% | - |
| Jun 4, 2026 | 10.40 | 10.40 | 10.32 | 10.32 | 10.26 | -2.64% | - |
| Jun 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 3.11% | - |
| Jun 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 0.59% | - |
| Jun 1, 2026 | 10.08 | 10.60 | 10.08 | 10.22 | 10.16 | 1.59% | 2,342 |
| May 29, 2026 | 9.88 | 10.06 | 9.88 | 10.06 | 10.00 | -3.08% | - |
| May 28, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | 10.32 | 2.37% | - |
| May 27, 2026 | 10.22 | 10.34 | 10.14 | 10.14 | 10.08 | -3.98% | 1,300 |
| May 26, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 4.55% | - |
| May 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -7.68% | - |
| May 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.88 | 1.30% | - |
| May 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -2.53% | - |
| May 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.02 | 2.21% | - |
| May 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.78 | -2.34% | - |
| May 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 3.93% | - |
| May 15, 2026 | 10.84 | 10.88 | 10.68 | 10.68 | 10.62 | 4.87% | 800 |
| May 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | -2.48% | - |
| May 13, 2026 | 10.12 | 10.50 | 10.12 | 10.50 | 10.38 | 2.94% | - |
| May 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 0.99% | - |
| May 11, 2026 | 10.54 | 10.54 | 10.10 | 10.10 | 9.99 | -5.25% | 243 |
| May 8, 2026 | 10.40 | 10.66 | 10.40 | 10.66 | 10.54 | 2.70% | 9 |
| May 7, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | -1.14% | - |
| May 6, 2026 | 10.74 | 10.92 | 10.50 | 10.50 | 10.38 | -5.75% | 3,579 |
| May 5, 2026 | 11.04 | 11.14 | 11.04 | 11.14 | 11.02 | -0.18% | 395 |
| May 4, 2026 | 10.82 | 11.34 | 10.82 | 11.16 | 11.04 | 4.69% | 17 |
| Apr 30, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 4.10% | - |
| Apr 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | -0.78% | - |
| Apr 28, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | 10.21 | 0.39% | - |
| Apr 27, 2026 | 9.82 | 10.28 | 9.82 | 10.28 | 10.17 | 5.33% | 243 |
| Apr 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | -0.41% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | 0.20% | - |
| Apr 22, 2026 | 9.30 | 9.78 | 9.30 | 9.78 | 9.67 | 4.38% | 172 |
| Apr 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.27 | -0.21% | - |
| Apr 20, 2026 | 9.45 | 9.45 | 9.39 | 9.39 | 9.29 | 0.64% | - |
| Apr 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.23 | -1.79% | - |