IDT Corporation (FRA:IDC2)
Germany · Delayed Price · Currency is EUR 72.20
-0.05 (-0.07%)
At close: Oct 13, 2026
FRA:IDC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.07% | - |
| Oct 12, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.47% | - |
| Oct 9, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.56% | - |
| Oct 8, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.14% | - |
| Oct 7, 2026 | 70.90 | 71.00 | 70.90 | 70.90 | 70.90 | 0.21% | 500 |
| Oct 6, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.43% | - |
| Oct 5, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.12% | - |
| Oct 2, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.54 | 0.86% | - |
| Oct 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | 5.98% | 300 |
| Sep 30, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 65.99 | 6.36% | - |
| Sep 29, 2026 | 61.15 | 62.10 | 61.15 | 62.10 | 62.05 | 5.79% | 200 |
| Sep 28, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.65 | -0.51% | - |
| Sep 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.95 | 0.25% | - |
| Sep 24, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.80 | -1.51% | - |
| Sep 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.70 | 0.50% | - |
| Sep 22, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.40 | -1.08% | - |
| Sep 21, 2026 | 60.45 | 60.45 | 60.10 | 60.10 | 60.05 | -0.99% | 40 |
| Sep 18, 2026 | 59.90 | 60.70 | 59.90 | 60.70 | 60.65 | -0.49% | 100 |
| Sep 17, 2026 | 60.25 | 61.00 | 60.25 | 61.00 | 60.95 | - | 94 |
| Sep 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.95 | 0.25% | - |
| Sep 15, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.80 | 1.16% | - |
| Sep 14, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.10 | 0.33% | 50 |
| Sep 11, 2026 | 59.55 | 59.95 | 59.55 | 59.95 | 59.90 | 3.54% | 74 |
| Sep 10, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.85 | -0.69% | - |
| Sep 9, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.25 | -0.34% | - |
| Sep 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.45 | -0.34% | - |
| Sep 7, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.65 | 0.77% | - |
| Sep 4, 2026 | 58.55 | 58.55 | 58.25 | 58.25 | 58.20 | -1.27% | 31 |
| Sep 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.95 | 0.94% | - |
| Sep 2, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.40 | 0.17% | - |
| Sep 1, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.30 | -0.93% | - |
| Aug 31, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.85 | 0.34% | - |
| Aug 28, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.65 | -0.17% | - |
| Aug 27, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.75 | -0.08% | - |
| Aug 26, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.80 | 1.12% | - |
| Aug 25, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.15 | 1.22% | - |
| Aug 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.45 | 1.14% | - |
| Aug 21, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.80 | 1.07% | - |
| Aug 20, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.20 | -1.06% | - |
| Aug 19, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.80 | 0.18% | - |
| Aug 18, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.70 | -0.35% | - |
| Aug 17, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.90 | -1.04% | - |
| Aug 14, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.50 | 2.40% | - |
| Aug 13, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.15 | -0.09% | - |
| Aug 12, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.20 | 0.99% | - |
| Aug 11, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.65 | -0.54% | - |
| Aug 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.95 | -1.41% | - |
| Aug 7, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.75 | 0.35% | - |
| Aug 6, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.55 | -1.91% | - |
| Aug 5, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.65 | -0.94% | - |