ISDN Holdings Limited (FRA:I8D)
Germany · Delayed Price · Currency is EUR 0.2520
-0.0120 (-4.55%)
Last updated: Sep 30, 2025, 8:03 AM CET
ISDN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.13% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.34% | - |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.97% | - |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | 1 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 5,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.50% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.51% | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.94% | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.05% | - |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.50% | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.36% | 5,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.03% | - |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.50% | - |
| Jul 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |