InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 9.45
+0.34 (3.73%)
At close: Jul 22, 2026
FRA:8DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | - | 0.33% | - |
| Jul 21, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 0.22% | - |
| Jul 20, 2026 | 9.31 | 9.31 | 9.09 | 9.09 | 9.09 | -1.09% | - |
| Jul 17, 2026 | 8.95 | 9.19 | 8.95 | 9.19 | 9.19 | 2.34% | - |
| Jul 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.75% | - |
| Jul 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.63% | - |
| Jul 14, 2026 | 9.44 | 9.62 | 9.44 | 9.54 | 9.48 | 2.91% | 175 |
| Jul 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | 4.39% | - |
| Jul 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.83 | - | - |
| Jul 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.83 | -2.52% | - |
| Jul 8, 2026 | 8.80 | 9.11 | 8.80 | 9.11 | 9.06 | 2.47% | 28 |
| Jul 7, 2026 | 8.57 | 8.89 | 8.57 | 8.89 | 8.84 | 0.79% | 28 |
| Jul 6, 2026 | 8.66 | 8.82 | 8.66 | 8.82 | 8.77 | 2.56% | 14 |
| Jul 3, 2026 | 8.69 | 8.69 | 8.60 | 8.60 | 8.55 | -2.71% | - |
| Jul 2, 2026 | 8.84 | 8.84 | 8.83 | 8.84 | 8.79 | 1.61% | - |
| Jul 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.65 | 0.12% | - |
| Jun 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.64 | -4.51% | - |
| Jun 29, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.05 | 5.81% | 1,188 |
| Jun 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | -0.58% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | -5.26% | - |
| Jun 24, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.08 | -1.62% | 500 |
| Jun 23, 2026 | 8.97 | 9.28 | 8.97 | 9.28 | 9.23 | 2.65% | - |
| Jun 22, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | -0.99% | - |
| Jun 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | -0.76% | - |
| Jun 18, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.15 | 0.44% | 55 |
| Jun 17, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | -3.78% | - |
| Jun 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | -2.66% | - |
| Jun 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | -2.83% | - |
| Jun 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.01 | -2.88% | - |
| Jun 11, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.30 | 2.56% | - |
| Jun 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | -1.36% | - |
| Jun 9, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.18 | -3.01% | 1,350 |
| Jun 8, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | 1.14% | - |
| Jun 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 1.74% | - |
| Jun 4, 2026 | 10.40 | 10.40 | 10.32 | 10.32 | 10.20 | -2.64% | - |
| Jun 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 3.11% | - |
| Jun 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | 0.59% | - |
| Jun 1, 2026 | 10.08 | 10.60 | 10.08 | 10.22 | 10.10 | 1.59% | 2,342 |
| May 29, 2026 | 9.88 | 10.06 | 9.88 | 10.06 | 9.95 | -3.08% | - |
| May 28, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | 10.26 | 2.37% | - |
| May 27, 2026 | 10.22 | 10.34 | 10.14 | 10.14 | 10.03 | -3.98% | 1,300 |
| May 26, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.44 | 4.55% | - |
| May 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | -7.68% | - |
| May 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.82 | 1.30% | - |
| May 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | -2.53% | - |
| May 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.95 | 2.21% | - |
| May 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | -2.34% | - |
| May 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | 3.93% | - |
| May 15, 2026 | 10.84 | 10.88 | 10.68 | 10.68 | 10.56 | 4.87% | 800 |
| May 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.07 | -2.48% | - |