ITM Power Plc (FRA:IJ8)
Germany · Delayed Price · Currency is EUR 0.9700
+0.0395 (4.25%)
Oct 26, 2026, 12:05 PM CET
FRA:IJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.25% | 7,979 |
| Oct 23, 2026 | 0.96 | 1.01 | 0.93 | 0.93 | 0.93 | -5.24% | 7,979 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.80% | 2,600 |
| Oct 21, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -3.57% | 6,600 |
| Oct 20, 2026 | 1.02 | 1.04 | 0.97 | 1.04 | 1.04 | 1.57% | 19,332 |
| Oct 19, 2026 | 1.12 | 1.17 | 1.01 | 1.02 | 1.02 | -3.41% | 27,364 |
| Oct 16, 2026 | 1.06 | 1.14 | 1.06 | 1.06 | 1.06 | 2.13% | 1,130 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -7.59% | 11,700 |
| Oct 14, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 5 |
| Oct 13, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 4,250 |
| Oct 12, 2026 | 1.09 | 1.20 | 1.09 | 1.12 | 1.12 | 2.94% | 19,700 |
| Oct 9, 2026 | 1.07 | 1.15 | 1.07 | 1.09 | 1.09 | 2.16% | 6,960 |
| Oct 8, 2026 | 1.03 | 1.16 | 1.03 | 1.07 | 1.07 | 3.10% | 1,111 |
| Oct 7, 2026 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -7.10% | 18,174 |
| Oct 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.54% | 100 |
| Oct 5, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -2.06% | 24,771 |
| Oct 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -2.92% | - |
| Oct 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 6.19% | 9,000 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.05% | - |
| Sep 29, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.42% | 1,500 |
| Sep 28, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -1.24% | 12,995 |
| Sep 25, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 1.26% | 5,500 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.38% | 2,970 |
| Sep 23, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.77% | 17,088 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.27% | 130 |
| Sep 21, 2026 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -1.09% | 2,100 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.62% | 5,000 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.56% | 2,350 |
| Sep 16, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.04% | 1,500 |
| Sep 15, 2026 | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | -4.84% | 14,180 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | - | 22,550 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | 0.68% | 2,000 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.26% | 4,500 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 4,250 |
| Sep 8, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 1.51% | 6,230 |
| Sep 7, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -0.50% | 920 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -2.52% | 2,300 |
| Sep 3, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 6.03% | 15,350 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | 0.78% | 10,400 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.14 | 1.15 | 1.15 | -5.89% | 34,050 |
| Aug 31, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.91% | 550 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.34% | 50 |
| Aug 27, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -4.78% | 6,000 |
| Aug 26, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 2.03% | 5,300 |
| 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 |