Indorama Ventures Public Company Limited (FRA:I93A)
Germany · Delayed Price · Currency is EUR 0.5700
+0.0050 (0.88%)
At close: Sep 5, 2025
FRA:I93A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 8.77% | 1,538 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.88% | 1,000 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -2.59% | 1,000 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4.50% | 1,000 |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.77% | 1,000 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 1,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -4.24% | 1,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 1,000 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1.69% | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2.61% | 1,000 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 7.48% | 1,000 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 1,000 |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -3.60% | 1,000 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | 1,000 |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -4.27% | 1,000 |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.68% | 1,000 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.85% | 1,000 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 1,000 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 1,000 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -3.28% | 1,000 |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -1.61% | 1,000 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4.20% | 1,000 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1.71% | 1,000 |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -3.31% | 1,000 |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.83% | 1,000 |
| 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% | - |