IsoEnergy Ltd. (FRA:I010)
Germany · Delayed Price · Currency is EUR 10.42
+0.63 (6.44%)
At close: Aug 26, 2026
FRA:I010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | - | 3.78% | - |
| 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 |
| Aug 3, 2026 | 7.77 | 8.08 | 7.77 | 8.08 | 8.08 | -1.28% | 110 |
| Jul 31, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | - |
| Jul 30, 2026 | 7.85 | 8.09 | 7.85 | 8.09 | 8.09 | -1.76% | - |
| Jul 29, 2026 | 7.93 | 8.24 | 7.93 | 8.24 | 8.24 | 0.55% | - |
| Jul 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.55% | - |
| Jul 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.61% | - |
| Jul 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.70% | - |
| Jul 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.52% | - |
| Jul 22, 2026 | 8.43 | 8.74 | 8.43 | 8.74 | 8.74 | 6.46% | - |
| Jul 21, 2026 | 7.78 | 8.21 | 7.78 | 8.21 | 8.21 | 3.86% | - |
| Jul 20, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 3.13% | - |
| Jul 17, 2026 | 7.81 | 7.81 | 7.66 | 7.66 | 7.66 | -9.13% | - |
| Jul 16, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.94% | - |
| Jul 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.83% | - |
| Jul 14, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -6.38% | - |
| Jul 13, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.83% | - |
| Jul 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 4.43% | - |
| Jul 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.06% | - |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.37% | - |
| Jul 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.57% | - |
| Jul 6, 2026 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 5.41% | 1,100 |
| Jul 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.10% | - |
| Jul 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.42% | - |
| Jul 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% | - |
| Jun 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.26% | - |
| Jun 29, 2026 | 8.62 | 9.03 | 8.62 | 9.03 | 9.03 | 6.74% | 250 |
| Jun 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.76% | - |
| Jun 25, 2026 | 8.66 | 8.70 | 8.66 | 8.70 | 8.70 | -3.07% | 250 |
| Jun 24, 2026 | 9.05 | 9.06 | 8.97 | 8.97 | 8.97 | -0.11% | 35 |
| Jun 23, 2026 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | -10.74% | - |
| Jun 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.90% | - |
| Jun 19, 2026 | 10.11 | 10.36 | 10.11 | 10.36 | 10.36 | 10.15% | 250 |
| Jun 18, 2026 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | -1.00% | 299 |