Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 3.740
-0.170 (-4.35%)
Last updated: Jan 28, 2026, 8:02 AM CET
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -0.98% | 2,700 |
| Jan 29, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -13.10% | 2,500 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.35% | - |
| Jan 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -9.85% | 897 |
| Jan 26, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 2.55% | 9,636 |
| Jan 23, 2026 | 4.03 | 4.23 | 4.03 | 4.23 | 4.23 | 5.99% | 11,500 |
| Jan 22, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 3.66% | 2,500 |
| Jan 21, 2026 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | -0.03% | 2,900 |
| Jan 20, 2026 | 3.84 | 3.85 | 3.78 | 3.85 | 3.85 | -3.75% | 4,230 |
| Jan 19, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -2.37% | 4,250 |
| Jan 16, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 3.38% | 1,050 |
| Jan 15, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -2.27% | 2,500 |
| Jan 14, 2026 | 3.87 | 4.06 | 3.87 | 4.06 | 4.06 | 4.59% | 15,350 |
| Jan 13, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | 6.07% | 1,300 |
| Jan 12, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 3.78% | 3,500 |
| Jan 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.73% | - |
| Jan 8, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | -3.25% | 900 |
| Jan 7, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 4.66% | 1,900 |
| Jan 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.34% | - |
| Jan 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 6.38% | - |
| Jan 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.04% | - |
| Dec 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.92% | - |
| Dec 29, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 4.54% | 810 |
| Dec 23, 2025 | 3.24 | 3.31 | 3.24 | 3.31 | 3.31 | 3.70% | 500 |
| Dec 22, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 6.12% | - |
| Dec 19, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 800 |
| Dec 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.53% | - |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.25% | - |
| Dec 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.57% | 100 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.31% | 1,000 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.12% | - |
| Dec 11, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | -0.27% | 3,600 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -5.60% | 750 |
| Dec 9, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | - | 5,000 |
| Dec 8, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.99% | 3,000 |
| Dec 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.61% | - |
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.51% | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -2.26% | 5,648 |
| Dec 2, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.92% | - |
| Dec 1, 2025 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | 1.76% | 3,900 |
| Nov 28, 2025 | 3.60 | 3.68 | 3.60 | 3.63 | 3.63 | -2.50% | 1,300 |
| Nov 27, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 0.49% | 2,240 |
| Nov 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.24% | - |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.03% | - |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.92% | - |
| Nov 21, 2025 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | -7.35% | 7,760 |
| Nov 20, 2025 | 3.96 | 4.03 | 3.88 | 3.88 | 3.88 | 1.84% | 4,100 |
| Nov 19, 2025 | 3.70 | 3.81 | 3.70 | 3.81 | 3.81 | 3.23% | 5,320 |
| Nov 18, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | -3.46% | 500 |
| Nov 17, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 4.60% | 2,500 |