IDT Corporation (FRA:IDC2)
Germany · Delayed Price · Currency is EUR 60.70
-0.30 (-0.49%)
At close: Sep 18, 2026
FRA:IDC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.90 | 60.70 | 59.90 | 60.70 | 60.70 | -0.49% | 100 |
| Sep 17, 2026 | 60.25 | 61.00 | 60.25 | 61.00 | 61.00 | - | 94 |
| Sep 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.25% | - |
| Sep 15, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1.16% | - |
| Sep 14, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.33% | 50 |
| Sep 11, 2026 | 59.55 | 59.95 | 59.55 | 59.95 | 59.95 | 3.54% | 74 |
| Sep 10, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.69% | - |
| Sep 9, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.34% | - |
| Sep 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.34% | - |
| Sep 7, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.77% | - |
| Sep 4, 2026 | 58.55 | 58.55 | 58.25 | 58.25 | 58.25 | -1.27% | 31 |
| Sep 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.94% | - |
| Sep 2, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.17% | - |
| Sep 1, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.93% | - |
| Aug 31, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.34% | - |
| Aug 28, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.17% | - |
| Aug 27, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.08% | - |
| Aug 26, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.12% | - |
| Aug 25, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.22% | - |
| Aug 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.14% | - |
| Aug 21, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 1.07% | - |
| Aug 20, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.06% | - |
| Aug 19, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.18% | - |
| Aug 18, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.35% | - |
| Aug 17, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.04% | - |
| Aug 14, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 2.40% | - |
| Aug 13, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.09% | - |
| Aug 12, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.99% | - |
| Aug 11, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.54% | - |
| Aug 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Aug 7, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Aug 6, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.91% | - |
| Aug 5, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.94% | - |
| Aug 4, 2026 | 57.15 | 58.25 | 57.15 | 58.25 | 58.25 | 2.55% | 10 |
| Aug 3, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -2.24% | - |
| Jul 31, 2026 | 56.75 | 58.10 | 56.75 | 58.10 | 58.10 | - | 20 |
| Jul 30, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.36% | - |
| Jul 29, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 3.06% | - |
| Jul 28, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 1.69% | - |
| Jul 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.93% | - |
| Jul 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.71% | - |
| Jul 23, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.09% | - |
| Jul 22, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.18% | - |
| Jul 21, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.46% | - |
| Jul 20, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.18% | - |
| Jul 17, 2026 | 54.75 | 54.75 | 54.70 | 54.70 | 54.70 | 0.83% | 90 |
| Jul 16, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.37% | - |
| Jul 15, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 1.12% | - |
| Jul 14, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.14% | - |
| Jul 13, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 2.03% | - |