IAMGOLD Corporation (FRA:IAL)
Germany · Delayed Price · Currency is EUR 17.60
+0.64 (3.77%)
At close: Sep 18, 2026
FRA:IAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.54 | 17.99 | 17.54 | 17.60 | 17.60 | 3.77% | 300 |
| Sep 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| Sep 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.74% | - |
| Sep 15, 2026 | 17.01 | 17.33 | 16.83 | 16.83 | 16.83 | -1.38% | 650 |
| Sep 14, 2026 | 17.47 | 17.47 | 17.07 | 17.07 | 17.07 | -2.40% | 200 |
| Sep 11, 2026 | 17.23 | 17.79 | 17.23 | 17.49 | 17.49 | 0.46% | 12 |
| Sep 10, 2026 | 17.59 | 17.59 | 17.41 | 17.41 | 17.41 | -1.83% | 650 |
| Sep 9, 2026 | 17.25 | 17.73 | 17.25 | 17.73 | 17.73 | 2.22% | 300 |
| Sep 8, 2026 | 17.27 | 17.57 | 17.27 | 17.35 | 17.35 | 0.55% | 100 |
| Sep 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.36% | - |
| Sep 4, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.46% | - |
| Sep 3, 2026 | 17.42 | 18.30 | 17.42 | 18.30 | 18.30 | 4.51% | 1,350 |
| Sep 2, 2026 | 16.65 | 17.63 | 16.65 | 17.51 | 17.51 | 3.55% | 575 |
| Sep 1, 2026 | 17.46 | 17.46 | 16.80 | 16.91 | 16.91 | -1.86% | 1,025 |
| Aug 31, 2026 | 17.71 | 17.71 | 17.23 | 17.23 | 17.23 | -4.28% | 300 |
| Aug 28, 2026 | 18.16 | 18.70 | 18.00 | 18.00 | 18.00 | -3.43% | 453 |
| Aug 27, 2026 | 18.43 | 18.70 | 18.43 | 18.64 | 18.64 | 0.95% | 740 |
| Aug 26, 2026 | 18.81 | 18.81 | 18.47 | 18.47 | 18.47 | -2.82% | 720 |
| Aug 25, 2026 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | 1.88% | 831 |
| Aug 24, 2026 | 18.32 | 18.65 | 18.32 | 18.65 | 18.65 | 2.02% | 2,124 |
| Aug 21, 2026 | 17.47 | 18.28 | 17.47 | 18.28 | 18.28 | 9.43% | 2,100 |
| Aug 20, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.40% | - |
| Aug 19, 2026 | 15.50 | 16.48 | 15.50 | 16.48 | 16.48 | 1.45% | 50 |
| Aug 18, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.14% | - |
| Aug 17, 2026 | 15.73 | 16.60 | 15.73 | 16.60 | 16.60 | 9.32% | 200 |
| Aug 14, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.46% | - |
| Aug 13, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -4.29% | - |
| Aug 12, 2026 | 15.58 | 16.10 | 15.58 | 16.10 | 16.10 | 3.17% | 1,100 |
| Aug 11, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -3.05% | 1,148 |
| Aug 10, 2026 | 15.91 | 16.09 | 15.91 | 16.09 | 16.09 | 2.75% | 250 |
| Aug 7, 2026 | 13.80 | 15.66 | 13.80 | 15.66 | 15.66 | 12.34% | 403 |
| Aug 6, 2026 | 13.80 | 14.20 | 13.80 | 13.94 | 13.94 | 4.22% | 75 |
| Aug 5, 2026 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 2.88% | 173 |
| Aug 4, 2026 | 12.69 | 13.00 | 12.69 | 13.00 | 13.00 | 6.25% | 400 |
| Aug 3, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.29% | - |
| Jul 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.10% | 1,000 |
| Jul 30, 2026 | 12.03 | 12.14 | 12.03 | 12.14 | 12.14 | -4.11% | 1,000 |
| Jul 29, 2026 | 12.44 | 12.66 | 12.44 | 12.66 | 12.66 | -0.28% | 158 |
| Jul 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.16% | - |
| Jul 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.76% | - |
| Jul 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.56% | - |
| Jul 23, 2026 | 13.09 | 13.22 | 13.09 | 13.22 | 13.22 | 0.76% | 100 |
| Jul 22, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.92% | - |
| Jul 21, 2026 | 12.28 | 13.00 | 12.28 | 13.00 | 13.00 | 5.95% | 100 |
| Jul 20, 2026 | 12.51 | 12.51 | 12.27 | 12.27 | 12.27 | 2.55% | 1,188 |
| Jul 17, 2026 | 12.36 | 12.36 | 11.97 | 11.97 | 11.97 | -7.07% | 141 |
| Jul 16, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.61% | - |
| Jul 15, 2026 | 13.01 | 13.22 | 13.01 | 13.22 | 13.22 | 2.01% | 800 |
| Jul 14, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.84% | - |
| Jul 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.46% | - |