IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 4.210
+0.202 (5.04%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:IDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.37% | - |
| Jun 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.55% | - |
| Jun 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.98% | - |
| Jun 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4.45% | 41 |
| Jun 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.07% | - |
| Jun 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -7.09% | - |
| Jun 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.42% | - |
| Jun 8, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.52% | 1,000 |
| Jun 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.04% | - |
| Jun 4, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.02% | 1 |
| Jun 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.64% | 1 |
| Jun 2, 2026 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | -7.17% | 1 |
| Jun 1, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 5.78% | - |
| May 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.47% | - |
| May 28, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.61% | - |
| May 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.27% | - |
| May 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3.64% | - |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.62% | - |
| May 21, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 7.69% | - |
| May 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.12% | - |
| May 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.26% | - |