IsoEnergy Ltd. (FRA:I010)
Germany · Delayed Price · Currency is EUR 8.02
-0.22 (-2.73%)
Last updated: Oct 12, 2026, 8:36 AM CET
FRA:I010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.73% | 1,587 |
| Oct 9, 2026 | 7.94 | 8.25 | 7.94 | 8.25 | 8.25 | -1.61% | - |
| Oct 8, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.95% | - |
| Oct 7, 2026 | 8.94 | 8.94 | 8.64 | 8.64 | 8.64 | 5.30% | - |
| Oct 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.86% | 1,587 |
| Oct 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.05% | - |
| Oct 2, 2026 | 7.64 | 8.06 | 7.64 | 8.06 | 8.06 | 3.87% | - |
| Oct 1, 2026 | 7.61 | 7.76 | 7.61 | 7.76 | 7.76 | -2.70% | - |
| Sep 30, 2026 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | -1.30% | - |
| Sep 29, 2026 | 7.88 | 8.13 | 7.88 | 8.08 | 8.08 | -0.55% | 625 |
| Sep 28, 2026 | 7.92 | 8.18 | 7.88 | 8.13 | 8.13 | 0.31% | 125 |
| Sep 25, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -0.61% | - |
| Sep 24, 2026 | 8.31 | 8.37 | 8.15 | 8.15 | 8.15 | -4.57% | - |
| Sep 23, 2026 | 8.62 | 8.62 | 8.54 | 8.54 | 8.54 | -3.45% | - |
| Sep 22, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 12.82% | 87 |
| Sep 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -7.82% | - |
| Sep 18, 2026 | 8.79 | 8.79 | 8.51 | 8.51 | 8.51 | -5.97% | - |
| Sep 17, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | 3.73% | - |
| Sep 16, 2026 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | -0.11% | - |
| Sep 15, 2026 | 8.49 | 8.73 | 8.49 | 8.73 | 8.73 | 1.99% | - |
| Sep 14, 2026 | 8.90 | 8.90 | 8.56 | 8.56 | 8.56 | -6.50% | - |
| Sep 11, 2026 | 9.24 | 9.52 | 9.16 | 9.16 | 9.16 | -5.81% | - |
| Sep 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -3.95% | - |
| Sep 9, 2026 | 9.61 | 10.26 | 9.61 | 10.12 | 10.12 | 1.00% | 48 |
| Sep 8, 2026 | 9.07 | 10.02 | 9.07 | 10.02 | 10.02 | 7.22% | - |
| Sep 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% | - |
| Sep 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.58% | - |
| Sep 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.46% | - |
| Sep 2, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.40% | - |
| Sep 1, 2026 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | -3.73% | - |
| Aug 31, 2026 | 9.20 | 9.52 | 9.20 | 9.52 | 9.52 | -4.56% | 462 |
| Aug 28, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | -3.39% | - |
| Aug 27, 2026 | 10.19 | 10.32 | 10.19 | 10.32 | 10.32 | -0.96% | - |
| Aug 26, 2026 | 10.16 | 10.42 | 10.16 | 10.42 | 10.42 | 6.44% | - |
| Aug 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.61% | - |
| Aug 24, 2026 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 17.61% | 468 |
| Aug 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.04% | - |
| Aug 20, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.58% | - |
| Aug 19, 2026 | 8.56 | 8.87 | 8.56 | 8.87 | 8.87 | -2.85% | 13 |
| Aug 18, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 6.29% | - |
| Aug 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% | - |
| Aug 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -4.60% | - |
| Aug 13, 2026 | 8.86 | 9.03 | 8.86 | 9.03 | 9.03 | -5.15% | - |
| Aug 12, 2026 | 9.20 | 9.52 | 9.20 | 9.52 | 9.52 | -4.32% | 500 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 14.24% | 10 |
| Aug 10, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | -3.92% | 750 |
| Aug 7, 2026 | 8.54 | 9.07 | 8.54 | 9.07 | 9.07 | 9.28% | - |
| Aug 6, 2026 | 8.89 | 8.89 | 8.30 | 8.30 | 8.30 | 2.09% | 52 |
| Aug 5, 2026 | 7.90 | 8.20 | 7.90 | 8.13 | 8.13 | 0.56% | 720 |
| Aug 4, 2026 | 7.48 | 8.08 | 7.48 | 8.08 | 8.08 | 0.06% | 93 |