IAMGOLD Corporation (FRA:IAL)
Germany · Delayed Price · Currency is EUR 14.58
-0.66 (-4.30%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:IAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.82 | 14.98 | 14.58 | 14.58 | - | -4.30% | - |
| Jun 2, 2026 | 14.80 | 15.23 | 14.80 | 15.23 | 15.23 | 0.89% | 200 |
| Jun 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.55% | - |
| May 29, 2026 | 14.83 | 14.87 | 14.83 | 14.87 | 14.87 | 6.14% | 200 |
| May 28, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -4.57% | - |
| May 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.16% | - |
| May 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.24% | - |
| May 25, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.26% | - |
| May 22, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% | 50 |
| May 21, 2026 | 14.00 | 14.24 | 14.00 | 14.24 | 14.24 | 3.19% | 50 |
| May 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.27% | - |
| May 19, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.00% | - |
| May 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -3.61% | - |
| May 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -5.03% | - |
| May 14, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.81% | - |
| May 13, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.22% | - |
| May 12, 2026 | 15.93 | 16.00 | 15.93 | 16.00 | 16.00 | 2.96% | 300 |
| May 11, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.02% | - |
| May 8, 2026 | 15.60 | 15.91 | 15.60 | 15.70 | 15.70 | -2.15% | 1,102 |
| May 7, 2026 | 15.66 | 16.05 | 15.66 | 16.05 | 16.05 | 1.84% | 50 |
| May 6, 2026 | 14.20 | 16.17 | 14.20 | 15.76 | 15.76 | 13.35% | 550 |
| May 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.39% | - |
| May 4, 2026 | 14.11 | 14.11 | 13.96 | 13.96 | 13.96 | - | 1,000 |
| Apr 30, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.04% | - |
| Apr 29, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | - |
| Apr 28, 2026 | 14.37 | 14.37 | 13.75 | 13.75 | 13.75 | -6.11% | 250 |
| Apr 27, 2026 | 14.56 | 14.65 | 14.56 | 14.65 | 14.65 | 0.45% | 80 |
| Apr 24, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.24% | - |
| Apr 23, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.58% | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.74% | - |
| Apr 21, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -2.87% | 735 |
| Apr 20, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -3.57% | - |
| Apr 17, 2026 | 16.01 | 16.65 | 16.01 | 16.65 | 16.65 | 0.45% | 60 |
| Apr 16, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -4.60% | - |
| Apr 15, 2026 | 17.27 | 17.38 | 17.27 | 17.38 | 17.38 | 1.34% | 600 |
| Apr 14, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.57% | - |
| Apr 13, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.32% | - |
| Apr 10, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.03% | - |
| Apr 9, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.97% | - |
| Apr 8, 2026 | 17.43 | 17.45 | 17.00 | 17.00 | 17.00 | 4.33% | 668 |
| Apr 7, 2026 | 16.01 | 16.30 | 16.01 | 16.30 | 16.30 | 3.13% | 1,200 |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.92% | - |
| Apr 1, 2026 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 4.71% | 100 |
| Mar 31, 2026 | 15.32 | 16.04 | 15.32 | 16.04 | 16.04 | 3.99% | 145 |
| Mar 30, 2026 | 15.20 | 16.06 | 15.20 | 15.43 | 15.43 | 4.97% | 185 |
| Mar 27, 2026 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -2.26% | 100 |
| Mar 26, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.37% | - |
| Mar 25, 2026 | 15.41 | 15.94 | 15.40 | 15.40 | 15.40 | 8.83% | 3,950 |
| Mar 24, 2026 | 14.01 | 14.30 | 14.01 | 14.15 | 14.15 | 2.20% | 3,000 |
| Mar 23, 2026 | 12.71 | 13.85 | 12.71 | 13.85 | 13.85 | -2.43% | 2,400 |