InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 9.76
-0.04 (-0.41%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:8DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | - |
| Apr 22, 2026 | 9.30 | 9.78 | 9.30 | 9.78 | 9.78 | 4.38% | 172 |
| Apr 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.21% | - |
| Apr 20, 2026 | 9.45 | 9.45 | 9.39 | 9.39 | 9.39 | 0.64% | - |
| Apr 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.79% | - |
| Apr 16, 2026 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | -7.59% | - |
| Apr 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.28% | - |
| Apr 14, 2026 | 10.60 | 10.74 | 10.60 | 10.74 | 10.68 | -2.54% | - |
| Apr 13, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.96 | 5.96% | - |
| Apr 10, 2026 | 10.14 | 10.40 | 10.14 | 10.40 | 10.35 | -0.57% | - |
| Apr 9, 2026 | 10.38 | 10.46 | 10.38 | 10.46 | 10.41 | 1.16% | - |
| Apr 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | -5.48% | - |
| Apr 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.88 | -0.55% | - |
| Apr 2, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.94 | 2.80% | - |
| Apr 1, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.64 | -2.73% | - |
| Mar 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -1.79% | - |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 0.90% | - |
| Mar 27, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.04 | -0.89% | - |
| Mar 26, 2026 | 11.20 | 11.50 | 11.20 | 11.20 | 11.14 | 2.75% | 1 |
| Mar 25, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.84 | -1.80% | - |
| Mar 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | -5.13% | - |
| Mar 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | 0.86% | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 6.42% | - |
| Mar 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | 0.93% | - |
| Mar 18, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.74 | 2.86% | 260 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.45 | - | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Mar 12, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.39 | 8.81% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -8.96% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -7.02% | - |
| Mar 9, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.28 | 5.56% | 200 |
| Mar 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.69 | 4.85% | - |
| Mar 5, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.19 | -3.74% | - |
| Mar 4, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.59 | 1.90% | 100 |
| Mar 3, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.39 | 7.69% | 100 |
| Mar 2, 2026 | 10.20 | 10.20 | 9.75 | 9.75 | 9.65 | 2.09% | - |
| Feb 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | 2.69% | - |
| Feb 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | -2.62% | - |
| Feb 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | -2.05% | - |
| Feb 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | 3.17% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | -2.07% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | 3.76% | - |
| Feb 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 3.33% | - |
| Feb 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -2.70% | - |
| Feb 17, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.15 | -1.60% | - |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 3.87% | - |
| Feb 13, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.95 | -4.74% | - |
| Feb 12, 2026 | 9.45 | 9.75 | 9.45 | 9.50 | 9.34 | -3.06% | 30 |
| Feb 11, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.64 | 2.62% | - |