Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 4.002
+0.282 (7.58%)
At close: Mar 27, 2026
FRA:ILZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 7.58% | 3,166 |
| Mar 26, 2026 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -3.38% | 8,000 |
| Mar 25, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 10.03% | 1,500 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.36% | 200 |
| Mar 23, 2026 | 3.51 | 3.51 | 3.32 | 3.32 | 3.32 | -12.44% | 8 |
| Mar 20, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.02% | - |
| Mar 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.20% | - |
| Mar 18, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.25% | 3,500 |
| Mar 17, 2026 | 3.87 | 3.99 | 3.86 | 3.99 | 3.99 | 1.68% | 4,800 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.91% | - |
| Mar 13, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -3.63% | 1,500 |
| Mar 12, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 0.96% | 110 |
| Mar 11, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 8.24% | 1,500 |
| Mar 10, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 4.44% | 1,500 |
| Mar 9, 2026 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -5.26% | 989 |
| Mar 6, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -1.04% | 450 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.65% | 1,500 |
| Mar 4, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | 0.39% | - |
| Mar 3, 2026 | 3.97 | 3.97 | 3.85 | 3.85 | 3.83 | -6.10% | 3,000 |
| Mar 2, 2026 | 4.09 | 4.10 | 4.00 | 4.10 | 4.08 | 2.02% | 2,600 |
| Feb 27, 2026 | 4.04 | 4.09 | 4.02 | 4.02 | 4.00 | 8.62% | 2,154 |
| Feb 26, 2026 | 3.71 | 3.71 | 3.67 | 3.70 | 3.68 | 0.76% | 4,000 |
| Feb 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 8.00% | - |
| Feb 24, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.38 | 8.11% | 2,428 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -3.88% | 750 |
| Feb 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.26 | -2.42% | - |
| Feb 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | -0.24% | - |
| Feb 18, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.35 | 5.16% | 50 |
| Feb 17, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.18 | 0.09% | 11 |
| Feb 16, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.18 | 0.69% | 1,627 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.16 | -1.77% | - |
| Feb 12, 2026 | 3.35 | 3.35 | 3.23 | 3.23 | 3.21 | -2.89% | 3,560 |
| Feb 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 6.03% | 60 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 2.05% | - |
| Feb 9, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.06 | 6.22% | 3,100 |
| Feb 6, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.88 | -2.82% | - |
| Feb 5, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.96 | -2.75% | 500 |
| Feb 4, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.05 | -4.38% | 2,827 |
| Feb 3, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.18 | 4.78% | 2,500 |
| Feb 2, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | 3.04 | -5.10% | 6,747 |
| Jan 30, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.20 | -0.98% | 2,700 |
| Jan 29, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.23 | -13.10% | 2,500 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -4.35% | - |
| Jan 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.89 | -9.85% | 897 |
| Jan 26, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.32 | 2.55% | 9,636 |
| Jan 23, 2026 | 4.03 | 4.23 | 4.03 | 4.23 | 4.21 | 5.99% | 11,500 |
| Jan 22, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.97 | 3.66% | 2,500 |
| Jan 21, 2026 | 3.79 | 3.85 | 3.77 | 3.85 | 3.83 | -0.03% | 2,900 |
| Jan 20, 2026 | 3.84 | 3.85 | 3.78 | 3.85 | 3.83 | -3.75% | 12,730 |
| Jan 19, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 3.98 | -2.37% | 4,250 |