IsoEnergy Ltd. (FRA:I010)
Germany · Delayed Price · Currency is EUR 8.46
-0.24 (-2.76%)
At close: Jun 26, 2026
FRA:I010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.64% | - |
| Jun 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.63% | - |
| Jun 15, 2026 | 8.57 | 9.70 | 8.57 | 9.70 | 9.70 | 17.02% | 137 |
| Jun 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.39% | - |
| Jun 11, 2026 | 7.93 | 8.67 | 7.93 | 8.67 | 8.67 | 9.27% | 40 |
| Jun 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -8.48% | - |
| Jun 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.06% | - |
| Jun 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -3.78% | - |
| Jun 5, 2026 | 9.77 | 9.77 | 9.00 | 9.00 | 9.00 | -6.98% | 600 |
| Jun 4, 2026 | 9.82 | 9.82 | 9.68 | 9.68 | 9.68 | -11.08% | - |
| Jun 3, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.40% | - |
| Jun 2, 2026 | 10.21 | 10.73 | 10.21 | 10.73 | 10.73 | 6.24% | 192 |
| Jun 1, 2026 | 9.70 | 10.10 | 9.61 | 10.10 | 10.10 | 3.70% | 50 |
| May 29, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 2.36% | - |
| May 28, 2026 | 9.38 | 9.52 | 9.38 | 9.52 | 9.52 | 1.76% | - |
| May 27, 2026 | 9.49 | 9.49 | 9.35 | 9.35 | 9.35 | 2.41% | - |
| May 26, 2026 | 9.14 | 9.14 | 9.13 | 9.13 | 9.13 | 1.44% | 690 |
| May 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.56% | - |
| May 21, 2026 | 8.73 | 8.78 | 8.73 | 8.78 | 8.78 | -3.62% | 250 |
| May 20, 2026 | 8.51 | 9.11 | 8.51 | 9.11 | 9.11 | 0.72% | 150 |
| May 19, 2026 | 8.97 | 9.04 | 8.97 | 9.04 | 9.04 | -3.32% | 1,000 |
| May 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.93% | - |
| May 15, 2026 | 9.95 | 9.95 | 9.84 | 9.84 | 9.84 | -2.72% | - |
| May 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.17% | - |
| May 13, 2026 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | -3.56% | - |
| May 12, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 9.95% | - |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.07% | - |
| May 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -4.33% | - |
| May 7, 2026 | 10.16 | 10.62 | 10.16 | 10.62 | 10.62 | 2.71% | 50 |
| May 6, 2026 | 9.31 | 10.34 | 9.31 | 10.34 | 10.34 | 6.71% | 160 |
| May 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.32% | - |
| May 4, 2026 | 9.29 | 9.92 | 9.29 | 9.92 | 9.92 | 9.31% | - |
| Apr 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.94% | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.68% | - |
| Apr 28, 2026 | 9.82 | 9.82 | 9.51 | 9.51 | 9.51 | -0.21% | - |
| Apr 27, 2026 | 9.71 | 9.92 | 9.53 | 9.53 | 9.53 | -6.11% | - |
| Apr 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.61% | - |
| Apr 23, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 7.78% | - |
| Apr 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.40% | - |
| Apr 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3.52% | - |
| Apr 20, 2026 | 9.64 | 9.79 | 9.64 | 9.67 | 9.67 | -6.57% | 100 |
| Apr 17, 2026 | 9.73 | 10.35 | 9.73 | 10.35 | 10.35 | 3.09% | 375 |