ISDN Holdings Limited (FRA:I8D)
Germany · Delayed Price · Currency is EUR 0.2340
-0.0100 (-4.10%)
Last updated: Oct 20, 2025, 8:04 AM CET
ISDN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.69% | 1 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.10% | 1 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | 1 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | 1 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.98% | 1 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 1 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | 1 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 1 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | 1 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.13% | 1 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.48% | 1 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.51% | 1 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| 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% | 1 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 1 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | 1 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | 1 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 1 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | 1 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.34% | 1 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.97% | 1 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | 1 |
| 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% | 5,000 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | 5,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 5,000 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 5,000 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | 5,000 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 5,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 5,000 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | 5,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 5,000 |
| 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% | 5,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 5,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 5,000 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | 5,000 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.50% | 5,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 5,000 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 5,000 |