Imdex Limited (FRA:IDG)
Germany · Delayed Price · Currency is EUR 1.870
-0.020 (-1.06%)
Last updated: Dec 1, 2025, 8:00 AM CET
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Nov 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Nov 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Nov 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Nov 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 41 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 28, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 1,627 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Oct 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 1,000 |
| Oct 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Oct 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 30, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 401 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Sep 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 2.21% | - |