InPlay Oil Corp. (FRA:8DA)
Germany · Delayed Price · Currency is EUR 10.28
-0.18 (-1.72%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:8DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.12 | 10.28 | 10.12 | 10.28 | 10.28 | -1.72% | - |
| Aug 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -3.15% | - |
| Aug 24, 2026 | 10.62 | 10.80 | 10.62 | 10.80 | 10.80 | 2.47% | 50 |
| Aug 21, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.54% | - |
| Aug 20, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.37% | - |
| Aug 19, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% | - |
| Aug 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.21% | - |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.97% | - |
| Aug 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.01% | 14 |
| Aug 13, 2026 | 9.96 | 10.32 | 9.96 | 10.32 | 10.26 | 5.74% | - |
| Aug 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 0.83% | - |
| Aug 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.63 | 3.97% | - |
| Aug 10, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | 2.65% | - |
| Aug 7, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 9.02 | 2.83% | - |
| Aug 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | -4.23% | - |
| Aug 5, 2026 | 8.98 | 9.21 | 8.98 | 9.21 | 9.16 | 1.77% | - |
| Aug 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 4.99% | - |
| Aug 3, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.57 | -1.37% | - |
| Jul 31, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.69 | -2.67% | - |
| Jul 30, 2026 | 9.02 | 9.02 | 8.98 | 8.98 | 8.93 | -1.86% | - |
| Jul 29, 2026 | 9.12 | 9.15 | 9.12 | 9.15 | 9.10 | 0.99% | - |
| Jul 28, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | -0.44% | - |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -5.89% | - |
| Jul 24, 2026 | 9.57 | 9.67 | 9.57 | 9.67 | 9.62 | 0.73% | 104 |
| Jul 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | 1.59% | - |
| Jul 22, 2026 | 9.14 | 9.45 | 9.14 | 9.45 | 9.40 | 3.73% | - |
| Jul 21, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.06 | 0.22% | - |
| Jul 20, 2026 | 9.31 | 9.31 | 9.09 | 9.09 | 9.04 | -1.09% | - |
| Jul 17, 2026 | 8.95 | 9.19 | 8.95 | 9.19 | 9.14 | 2.34% | - |
| Jul 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | -1.75% | - |
| Jul 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.09 | -3.63% | - |
| Jul 14, 2026 | 9.44 | 9.62 | 9.44 | 9.54 | 9.43 | 2.91% | 175 |
| Jul 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | 4.39% | - |
| Jul 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - | - |
| Jul 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | -2.52% | - |
| Jul 8, 2026 | 8.80 | 9.11 | 8.80 | 9.11 | 9.01 | 2.47% | 28 |
| Jul 7, 2026 | 8.57 | 8.89 | 8.57 | 8.89 | 8.79 | 0.79% | 28 |
| Jul 6, 2026 | 8.66 | 8.82 | 8.66 | 8.82 | 8.72 | 2.56% | 14 |
| Jul 3, 2026 | 8.69 | 8.69 | 8.60 | 8.60 | 8.50 | -2.71% | - |
| Jul 2, 2026 | 8.84 | 8.84 | 8.83 | 8.84 | 8.74 | 1.61% | - |
| Jul 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.12% | - |
| Jun 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.59 | -4.51% | - |
| Jun 29, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.00 | 5.81% | 1,188 |
| Jun 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -0.58% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | -5.26% | - |
| Jun 24, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.03 | -1.62% | 500 |
| Jun 23, 2026 | 8.97 | 9.28 | 8.97 | 9.28 | 9.18 | 2.65% | - |
| Jun 22, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.94 | -0.99% | - |
| Jun 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.03 | -0.76% | - |
| Jun 18, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.10 | 0.44% | 55 |