ITM Power Plc (FRA:IJ8)
Germany · Delayed Price · Currency is EUR 1.256
+0.025 (2.03%)
Aug 26, 2026, 12:20 PM CET
FRA:IJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | - | 3.66% | 5,000 |
| Aug 25, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 2.41% | 3,419 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.04% | 2,000 |
| Aug 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.08% | 500 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.74% | 5,500 |
| Aug 19, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -3.03% | 2,150 |
| Aug 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.21% | 16,000 |
| Aug 17, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -4.62% | 5,100 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.26 | 1.30 | 1.30 | 0.15% | 26,395 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -1.14% | 4,363 |
| Aug 12, 2026 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | -1.65% | 2,800 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -3.26% | 25,900 |
| Aug 10, 2026 | 1.35 | 1.38 | 1.29 | 1.38 | 1.38 | 9.35% | 28,155 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -6.38% | 1,768 |
| Aug 6, 2026 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 13.37% | 1,515 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.14% | 10,000 |
| Aug 4, 2026 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 2.97% | 1,310 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | 5,800 |
| Jul 31, 2026 | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | -3.51% | 4,760 |
| Jul 30, 2026 | 1.12 | 1.22 | 1.11 | 1.22 | 1.22 | 4.35% | 11,971 |
| Jul 29, 2026 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | 2.00% | 15,150 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -3.52% | 13,000 |
| Jul 27, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 37,200 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -7.53% | 6,190 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.85% | 435 |
| Jul 22, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | -2.91% | 2,095 |
| Jul 21, 2026 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 10.57% | 1,500 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | 1.42% | 19,650 |
| Jul 17, 2026 | 1.19 | 1.25 | 1.15 | 1.19 | 1.19 | -6.28% | 66,820 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -7.14% | 21,000 |
| Jul 15, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 3.94% | 2,603 |
| Jul 14, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 8,092 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 5,654 |
| Jul 10, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 1.11% | 21,449 |
| Jul 9, 2026 | 1.34 | 1.45 | 1.34 | 1.36 | 1.36 | 0.97% | 4,575 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -7.51% | 14,632 |
| Jul 7, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 0.28% | 6,100 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -0.28% | 5,700 |
| Jul 3, 2026 | 1.48 | 1.52 | 1.42 | 1.45 | 1.45 | 0.07% | 17,100 |
| Jul 2, 2026 | 1.46 | 1.57 | 1.45 | 1.45 | 1.45 | -4.35% | 58,950 |
| Jul 1, 2026 | 1.56 | 1.60 | 1.49 | 1.52 | 1.52 | -6.99% | 54,533 |
| Jun 30, 2026 | 1.41 | 1.65 | 1.41 | 1.63 | 1.63 | 18.12% | 47,325 |
| Jun 29, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 7.90% | 7,425 |
| Jun 26, 2026 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 0.95% | 5,000 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -8.19% | 87,219 |
| Jun 24, 2026 | 1.50 | 1.51 | 1.35 | 1.38 | 1.38 | -3.43% | 53,959 |
| Jun 23, 2026 | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -6.36% | 21,750 |
| Jun 22, 2026 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | -1.48% | 41,584 |
| Jun 19, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.24% | 1,710 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -4.83% | 12,800 |