Ilika plc (FRA:I8A)
Germany · Delayed Price · Currency is EUR 0.4430
-0.0010 (-0.23%)
At close: Nov 28, 2025
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.00% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.67% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -14.58% | - |
| Nov 17, 2025 | 0.47 | 0.54 | 0.47 | 0.54 | 0.54 | 14.83% | 1,148 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.46% | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -13.18% | - |
| Nov 10, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 10.80% | 1,770 |
| Nov 7, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 15.21% | 1,500 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -17.29% | - |
| Nov 4, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | 14.41% | 530 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.40% | 12,560 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | - |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.61% | - |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.19% | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.70% | - |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 14.35% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -15.49% | - |
| Oct 9, 2025 | 0.45 | 0.54 | 0.45 | 0.54 | 0.54 | 5.51% | 10,000 |
| Oct 8, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 0.79% | 9,103 |
| Oct 7, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 12.00% | 200 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.86% | - |
| Oct 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -10.08% | - |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -11.45% | - |
| Sep 29, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 15.56% | 1,961 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.98% | - |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.36% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.54% | - |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 15.36% | - |
| Sep 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | - |