Indorama Ventures Public Company Limited (FRA:I93A)
Germany · Delayed Price · Currency is EUR 0.4900
+0.0240 (5.15%)
At close: Nov 7, 2025
FRA:I93A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.86% | 4,000 |
| Nov 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.15% | 4,000 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.75% | 247 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.55% | 247 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.89% | 247 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.81% | 247 |
| Oct 31, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.94% | 247 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.63% | 3,000 |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3,000 |
| Oct 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,521 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,521 |
| Oct 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 1,521 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 1,521 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 1,521 |
| Oct 21, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 4.90% | 1,521 |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,000 |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 3,000 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | 3,000 |
| Oct 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | 3,000 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3,000 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | 3,000 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 3,000 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3,000 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3,000 |
| Oct 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.13% | - |
| 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% | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| 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 |