InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 12.28
-0.36 (-2.85%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:8DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.85% | 14 |
| Oct 22, 2026 | 12.62 | 12.64 | 12.62 | 12.64 | 12.64 | 1.12% | - |
| Oct 21, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.97% | - |
| Oct 20, 2026 | 12.90 | 12.90 | 12.38 | 12.38 | 12.38 | -2.21% | 14 |
| Oct 19, 2026 | 12.02 | 12.66 | 12.02 | 12.66 | 12.66 | 6.93% | - |
| Oct 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.63% | - |
| Oct 15, 2026 | 11.52 | 12.16 | 11.52 | 12.16 | 12.16 | 3.37% | - |
| Oct 14, 2026 | 11.50 | 11.82 | 11.50 | 11.82 | 11.76 | 1.72% | - |
| Oct 13, 2026 | 11.08 | 11.62 | 11.04 | 11.62 | 11.56 | 6.22% | - |
| Oct 12, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.89 | -1.26% | - |
| Oct 9, 2026 | 10.72 | 11.08 | 10.72 | 11.08 | 11.03 | 3.94% | - |
| Oct 8, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | 0.38% | - |
| Oct 7, 2026 | 10.50 | 10.62 | 10.50 | 10.62 | 10.57 | 0.38% | - |
| Oct 6, 2026 | 10.44 | 10.58 | 10.44 | 10.58 | 10.53 | 4.75% | - |
| Oct 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 1.00% | - |
| Oct 2, 2026 | 10.06 | 10.06 | 10.00 | 10.00 | 9.95 | -2.91% | 750 |
| Oct 1, 2026 | 9.89 | 10.34 | 9.89 | 10.30 | 10.25 | 1.18% | - |
| Sep 30, 2026 | 9.98 | 10.18 | 9.98 | 10.18 | 10.13 | 0.99% | - |
| Sep 29, 2026 | 10.14 | 10.14 | 10.08 | 10.08 | 10.03 | -1.95% | - |
| Sep 28, 2026 | 10.22 | 10.28 | 10.22 | 10.28 | 10.23 | 1.18% | - |
| Sep 25, 2026 | 9.98 | 10.26 | 9.98 | 10.16 | 10.11 | -2.68% | 152 |
| Sep 24, 2026 | 10.10 | 10.44 | 10.10 | 10.44 | 10.39 | 1.16% | - |
| Sep 23, 2026 | 10.24 | 10.44 | 10.24 | 10.32 | 10.27 | -1.90% | - |
| Sep 22, 2026 | 10.66 | 10.66 | 10.52 | 10.52 | 10.47 | -1.13% | - |
| Sep 21, 2026 | 10.68 | 10.68 | 10.64 | 10.64 | 10.59 | -2.74% | - |
| Sep 18, 2026 | 10.66 | 10.94 | 10.66 | 10.94 | 10.89 | 0.18% | - |
| Sep 17, 2026 | 10.60 | 10.92 | 10.60 | 10.92 | 10.87 | 1.68% | - |
| Sep 16, 2026 | 11.12 | 11.22 | 10.74 | 10.74 | 10.69 | -6.12% | - |
| Sep 15, 2026 | 11.16 | 11.44 | 11.16 | 11.44 | 11.39 | 1.56% | - |
| Sep 14, 2026 | 11.30 | 11.32 | 11.30 | 11.32 | 11.21 | 1.98% | - |
| Sep 11, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 10.99 | 2.97% | - |
| Sep 10, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.68 | -4.94% | - |
| Sep 9, 2026 | 10.78 | 11.34 | 10.78 | 11.34 | 11.23 | 3.09% | 750 |
| Sep 8, 2026 | 11.06 | 11.10 | 11.00 | 11.00 | 10.89 | 0.18% | - |
| Sep 7, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.87 | 0.18% | - |
| Sep 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | 0.37% | - |
| Sep 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.81 | -2.85% | - |
| Sep 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.13 | -0.53% | - |
| Sep 1, 2026 | 10.78 | 11.30 | 10.78 | 11.30 | 11.19 | 3.86% | 27 |
| Aug 31, 2026 | 10.82 | 10.88 | 10.82 | 10.88 | 10.77 | 3.42% | 390 |
| Aug 28, 2026 | 10.40 | 10.52 | 10.40 | 10.52 | 10.42 | 1.15% | - |
| Aug 27, 2026 | 10.18 | 10.40 | 10.18 | 10.40 | 10.30 | 1.17% | 500 |
| Aug 26, 2026 | 10.12 | 10.28 | 10.12 | 10.28 | 10.18 | -1.72% | - |
| Aug 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | -3.15% | - |
| Aug 24, 2026 | 10.62 | 10.80 | 10.62 | 10.80 | 10.70 | 2.47% | 50 |
| Aug 21, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | 1.54% | - |
| Aug 20, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.28 | 1.37% | - |
| Aug 19, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | 0.59% | - |
| Aug 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | 2.21% | - |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -1.97% | - |