IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 5.03
-0.02 (-0.47%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:IDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.47% | - |
| Aug 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.25% | - |
| Aug 24, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | 3.00% | 942 |
| Aug 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4.58% | - |
| Aug 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.68% | - |
| Aug 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.79% | - |
| Aug 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -7.11% | - |
| Aug 17, 2026 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | 8.10% | 950 |
| Aug 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.91% | - |
| Aug 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.47% | - |
| Aug 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.46% | - |
| Aug 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.43% | - |
| Aug 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.04% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.14% | - |
| Aug 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.18% | - |
| Aug 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.23% | - |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.96% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.38% | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.69% | - |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.66% | - |
| Jul 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.05% | - |
| Jul 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 5.04% | - |
| Jul 27, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | 0.43% | 1,200 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.84% | - |
| Jul 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.20% | - |
| Jul 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.09% | - |
| Jul 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.65% | - |
| Jul 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.47% | - |
| Jul 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.36% | - |
| Jul 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.99% | - |
| Jul 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Jul 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.95% | - |
| Jul 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.00% | - |
| Jul 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.53% | - |
| Jul 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.29% | - |
| Jul 7, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -2.84% | 220 |
| Jul 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.66% | - |
| Jul 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.33% | - |
| Jul 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.11% | - |
| Jul 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.07% | - |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jun 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.09% | - |
| Jun 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.61% | - |
| Jun 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.57% | - |
| Jun 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 23, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | -0.94% | 82 |
| Jun 22, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.12% | 20 |
| Jun 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.14% | - |
| Jun 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.57% | - |