Indorama Ventures Public Company Limited (FRA:I93A)
Germany · Delayed Price · Currency is EUR 0.5700
+0.0200 (3.64%)
At close: Jul 29, 2025, 10:00 PM CET
FRA:I93A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.83% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2.56% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2.63% | 1,000 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 1,000 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 0.92% | 1,000 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -0.91% | 1,000 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | - |
| Jul 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 0.90% | 1,000 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | 1,000 |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -3.45% | 1,000 |
| Jul 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2.65% | 1,000 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2.73% | 1,000 |
| Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 0.92% | 1,000 |
| Jul 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 0.93% | 1,000 |
| Jul 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 1,000 |
| Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 4.85% | 1,000 |
| Jul 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.98% | 1,000 |
| Jul 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.99% | - |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.98% | 1,000 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -2.86% | 1,000 |
| Jul 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,000 |
| Jul 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Jul 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.94% | - |
| Jul 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -0.96% | - |
| Jun 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jun 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -2.80% | 1,000 |
| Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.88% | - |
| Jun 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -0.96% | 1,000 |
| Jun 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | - |
| Jun 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.99% | 1,000 |
| Jun 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 1,000 |
| Jun 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -2.88% | - |
| Jun 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jun 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jun 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -2.80% | - |
| Jun 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -0.93% | 1,000 |
| Jun 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 1,000 |
| Jun 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -1.89% | - |
| Jun 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.93% | 1,000 |
| Jun 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 0.94% | - |
| Jun 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.93% | - |
| Jun 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.83% | 1,000 |
| May 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -0.91% | 1,000 |
| May 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,000 |
| May 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2.80% | - |
| May 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -0.93% | 1,000 |
| May 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | - |