IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 3.721
-0.054 (-1.43%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:IDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.43% | 13 |
| Oct 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.44% | - |
| Oct 7, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | -0.27% | 13 |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.94% | - |
| Oct 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |
| Oct 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Oct 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.33% | - |
| Sep 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.42% | - |
| Sep 29, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.22% | - |
| Sep 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.15% | - |
| Sep 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.05% | - |
| Sep 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.17% | - |
| Sep 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.98% | - |
| Sep 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.43% | - |
| Sep 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.12% | - |
| Sep 18, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.14% | 900 |
| Sep 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.77% | - |
| Sep 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.95% | - |
| Sep 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.50% | - |
| Sep 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.46% | - |
| Sep 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.45% | - |
| Sep 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.80% | - |
| Sep 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.86% | - |
| Sep 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | -0.75% | - |
| Sep 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | -0.24% | - |
| Sep 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | -2.04% | - |
| Sep 3, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.15 | 2.49% | 29 |
| Sep 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | -2.47% | - |
| Sep 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | -2.52% | - |
| Aug 31, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | 1.68% | - |
| Aug 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 2.91% | - |
| Aug 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 1.03% | - |
| Aug 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | -0.47% | - |
| Aug 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | -3.25% | - |
| Aug 24, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.19 | 3.00% | 942 |
| Aug 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | 4.58% | - |
| Aug 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 1.68% | - |
| Aug 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | -0.79% | - |
| Aug 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -7.11% | - |
| Aug 17, 2026 | 4.95 | 5.18 | 4.95 | 5.18 | 5.15 | 8.10% | 950 |
| Aug 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | 0.91% | - |
| Aug 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | -2.47% | - |
| Aug 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.84 | 2.46% | - |
| Aug 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 1.43% | - |
| Aug 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | 4.04% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 3.14% | - |
| Aug 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.18% | - |
| Aug 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 2.23% | - |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 1.96% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | 0.38% | - |