IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 5.82
+0.15 (2.64%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:IDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -4.07% | - |
| May 15, 2026 | 5.17 | 5.30 | 5.17 | 5.30 | 5.30 | -0.75% | 900 |
| May 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -3.01% | - |
| May 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84% | - |
| May 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.12% | - |
| May 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | - |
| May 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.27% | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.39% | - |
| May 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 7.90% | - |
| May 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.06% | - |
| May 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.99% | - |
| Apr 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.75% | - |
| Apr 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.48% | - |
| Apr 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.37% | - |
| Apr 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.06% | - |
| Apr 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -17.18% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.34% | - |
| Apr 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 20 |
| Apr 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.86% | - |
| Apr 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -3.48% | - |
| Apr 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 6.26% | - |
| Apr 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.03% | - |
| Apr 15, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.93% | - |
| Apr 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.39% | - |
| Apr 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.35% | - |
| Apr 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Apr 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.12% | - |
| Apr 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.85% | - |
| Apr 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.32% | - |
| Apr 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.74% | - |
| Apr 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.57% | - |
| Mar 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.26% | - |
| Mar 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.52% | - |
| Mar 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.88% | - |
| 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 | 6.21% | - |
| 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 | -3.75% | - |