Imdex Limited (FRA:IDG)
Germany · Delayed Price · Currency is EUR 2.040
+0.070 (3.55%)
At close: Sep 18, 2026
FRA:IDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Sep 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.95% | - |
| Sep 15, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.01 | -0.98% | 300 |
| Sep 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | - |
| Sep 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -3.77% | - |
| Sep 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -0.93% | - |
| Sep 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | - | - |
| Sep 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Sep 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 0.95% | - |
| Sep 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | - | - |
| Sep 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 0.96% | - |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 0.97% | - |
| Sep 1, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.05 | -3.74% | 2,000 |
| Aug 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Aug 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -0.93% | - |
| Aug 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | -2.73% | - |
| Aug 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 0.92% | - |
| Aug 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | 0.93% | - |
| Aug 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Aug 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -6.90% | - |
| Aug 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | 3.57% | - |
| Aug 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -0.88% | - |
| Aug 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 2.73% | - |
| Aug 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -5.17% | - |
| Aug 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | -3.33% | - |
| Aug 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.39 | -0.83% | - |
| Aug 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.41 | 1.68% | - |
| Aug 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | -1.65% | - |
| Aug 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.41 | 5.22% | - |
| Aug 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -1.71% | - |
| Aug 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | - | - |
| Aug 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | 3.54% | - |
| Aug 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | - | - |
| Aug 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 1.80% | - |
| Jul 31, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 2.78% | - |
| Jul 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -0.92% | - |
| Jul 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | - |
| Jul 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -3.54% | - |
| Jul 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 3.67% | - |
| Jul 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -3.54% | - |
| Jul 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 1.80% | - |
| Jul 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 2.78% | - |
| Jul 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Jul 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -2.70% | - |
| Jul 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -2.63% | - |
| Jul 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 2.70% | - |
| Jul 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -3.48% | - |
| Jul 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -0.86% | - |