ISDN Holdings Limited (FRA:I8D)
Germany · Delayed Price · Currency is EUR 0.2500
-0.0100 (-3.85%)
At close: Aug 8, 2025, 10:00 PM CET
ISDN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.82% | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.67% | 5,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -5.51% | 5,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1.60% | 5,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 5,000 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.52% | 5,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3.94% | 5,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.05% | 5,000 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6.50% | 5,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3.36% | 5,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.59% | - |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.85% | 373 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.88% | 373 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 373 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.03% | 373 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.50% | 373 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8.82% | 373 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 373 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 373 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4.08% | 373 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.51% | 373 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.02% | 373 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.03% | 373 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 373 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.51% | - |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.08% | 373 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -1.54% | - |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 373 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -4.52% | - |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.29% | - |
| Jul 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.35% | - |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.00% | - |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.52% | 373 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.03% | - |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.52% | 373 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.51% | - |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.41% | 373 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 373 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 373 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 0.53% | 373 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -3.08% | 373 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.51% | 373 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3.16% | 373 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 373 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.04% | 373 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4.81% | 373 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.22% | - |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3.00% | 373 |