Indorama Ventures Public Company Limited (FRA:I93A)
Germany · Delayed Price · Currency is EUR 0.5900
+0.0050 (0.85%)
Last updated: Sep 26, 2025, 9:03 AM CET
FRA:I93A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 2.54% | 75 |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 380 |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 380 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | 380 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 380 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 380 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 380 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 380 |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 380 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 380 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.63% | 380 |
| Sep 12, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.80% | 380 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | 1,538 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | 1,538 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 1,538 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 8.77% | 1,538 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 1,000 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,000 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | 1,000 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 4.50% | 1,000 |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.24% | - |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 7.48% | - |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -3.60% | - |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -0.89% | - |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.27% | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -1.68% | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.85% | - |
| Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | - |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.20% | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 1.71% | - |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -3.31% | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.83% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 2.63% | - |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | - |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -0.91% | - |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Jul 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -0.89% | - |