ISDN Holdings Limited (FRA:I8D)
Germany · Delayed Price · Currency is EUR 0.2380
+0.0040 (1.71%)
At close: Mar 27, 2026
FRA:I8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | - |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.93% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | - |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | - |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.89% | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | - |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | - |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.59% | - |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | - |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.31% | - |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Jan 27, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 0.84% | 65,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |