Imdex Limited (FRA:IDG)
Germany · Delayed Price · Currency is EUR 2.200
-0.060 (-2.65%)
At close: Jan 30, 2026
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Jan 29, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Jan 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Jan 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | 1,000 |
| Jan 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Jan 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jan 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Jan 19, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 238 |
| Jan 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jan 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Jan 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jan 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 6.73% | - |
| Jan 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jan 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jan 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jan 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jan 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Jan 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Jan 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Dec 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Dec 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Dec 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Dec 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Dec 17, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 2.25% | 4 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Dec 15, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 2.76% | 2,488 |
| Dec 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Dec 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Dec 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Dec 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Nov 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Nov 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.65% | - |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | - |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Nov 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Nov 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |