IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 4.667
+0.131 (2.88%)
At close: Mar 27, 2026
FRA:IDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.89% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.41% | - |
| Mar 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.26% | - |
| Mar 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 6.20% | - |
| Mar 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.74% | - |
| Mar 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.38% | - |
| Mar 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.86% | - |
| Mar 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.40% | - |
| Mar 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.89% | - |
| Mar 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.98% | - |
| Mar 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -5.46% | - |
| Mar 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.36% | - |
| Mar 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.18% | - |
| Mar 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.82% | - |
| Mar 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.44% | - |
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.72% | - |
| Mar 4, 2026 | 4.59 | 4.72 | 4.55 | 4.55 | 4.55 | -2.49% | 584 |
| Mar 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -8.41% | - |
| Mar 2, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | -0.59% | 2,500 |
| Feb 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.20% | - |
| Feb 26, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 2.12% | 44 |
| Feb 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.33% | - |
| Feb 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.24% | - |
| Feb 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.23% | - |
| Feb 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.11% | - |
| Feb 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.58% | - |
| Feb 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.09% | - |
| Feb 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.07% | - |
| Feb 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Feb 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.31% | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.72% | - |
| Feb 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.31% | - |
| Feb 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.08% | - |
| Feb 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.21% | - |
| Feb 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.68% | - |
| Feb 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.43% | - |
| Feb 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.02% | - |
| Feb 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.96% | - |
| Feb 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.44% | - |
| Jan 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.50% | - |
| Jan 29, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -4.92% | 1,025 |
| Jan 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.86% | - |
| Jan 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.34% | 598 |
| Jan 26, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | -0.06% | 9 |
| Jan 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.56% | - |
| Jan 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.41% | - |
| Jan 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.84% | - |
| Jan 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | - |
| Jan 19, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 0.87% | 20 |