IGO Limited (FRA:IDZ)
Germany · Delayed Price · Currency is EUR 4.207
-0.006 (-0.14%)
At close: Sep 18, 2026
FRA:IDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 2.69% | - |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | -3.66% | - |
| Jul 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | -0.05% | - |
| Jul 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 5.04% | - |
| Jul 27, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 3.98 | 0.43% | 1,200 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.97 | -4.84% | - |
| Jul 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.17 | 3.20% | - |
| Jul 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 3.09% | - |
| Jul 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -1.50% | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -0.65% | - |
| Jul 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | -2.47% | - |
| Jul 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -2.36% | - |
| Jul 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.20 | 4.99% | - |
| Jul 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | 0.25% | - |
| Jul 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | -2.95% | - |