IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 4.291
+0.080 (1.89%)
At close: Dec 19, 2025
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.88% | - |
| Dec 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.03% | - |
| Dec 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 11.50% | - |
| Dec 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Dec 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.47% | - |
| Dec 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 2.21% | - |
| Dec 11, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.21% | - |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.58% | - |
| Dec 9, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.79% | 3,000 |
| Dec 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.02% | - |
| Dec 5, 2025 | 3.88 | 3.89 | 3.87 | 3.87 | 3.87 | 4.59% | 9,650 |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.41% | 130 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.82% | - |
| Dec 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.78% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.54% | - |
| Nov 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.03% | - |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.77% | - |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.96% | - |
| Nov 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.94% | 1 |
| Nov 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.43% | - |
| Nov 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.50% | - |
| Nov 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.76% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.51% | - |
| Nov 17, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.59% | 1,450 |
| Nov 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.61% | - |
| Nov 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 15.86% | - |
| Nov 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.62% | - |
| Nov 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.16 | 5.96% | - |
| Nov 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 7.99% | - |
| Nov 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.07% | - |
| Nov 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.53% | - |
| Nov 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.31% | - |
| Nov 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.92% | - |
| Nov 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.38% | - |
| Oct 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.79% | - |
| Oct 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.39% | - |
| Oct 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.78% | - |
| Oct 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.14% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.86% | - |
| Oct 24, 2025 | 3.21 | 3.29 | 3.21 | 3.25 | 3.25 | 9.13% | 2,250 |
| Oct 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.19% | - |
| Oct 22, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.20% | - |
| Oct 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.14% | - |
| Oct 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.03% | - |
| Oct 17, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | -0.65% | 4,100 |
| Oct 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.54% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.81% | - |
| Oct 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.10% | - |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.30% | - |