Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 3.630
-0.093 (-2.50%)
At close: Nov 28, 2025
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 1,000 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 1.04% | 1,740 |
| Nov 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.48% | - |
| Nov 11, 2025 | 3.67 | 3.72 | 3.65 | 3.72 | 3.72 | 0.54% | 479 |
| Nov 10, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 5.03% | 12,480 |
| Nov 7, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.33% | 8,000 |
| Nov 6, 2025 | 3.46 | 3.51 | 3.44 | 3.44 | 3.44 | - | 1,200 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -5.05% | 60 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.40% | - |
| Nov 3, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 3.83 | -2.67% | 5,000 |
| Oct 31, 2025 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 5.21% | 10,807 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.32% | 723 |
| Oct 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.24% | - |
| Oct 28, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | -0.52% | 2,100 |
| Oct 27, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -10.13% | 2,624 |
| Oct 24, 2025 | 4.29 | 4.33 | 4.27 | 4.27 | 4.27 | -1.52% | 3,568 |
| Oct 23, 2025 | 4.21 | 4.40 | 4.21 | 4.34 | 4.34 | 7.32% | 10,140 |
| Oct 22, 2025 | 4.33 | 4.33 | 4.04 | 4.04 | 4.04 | -3.28% | 4,860 |
| Oct 21, 2025 | 4.31 | 4.33 | 4.18 | 4.18 | 4.18 | -5.00% | 31,180 |
| Oct 20, 2025 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | -2.22% | 2,860 |
| Oct 17, 2025 | 4.44 | 4.50 | 4.39 | 4.50 | 4.50 | 4.00% | 1,692 |
| Oct 16, 2025 | 4.59 | 4.72 | 4.33 | 4.33 | 4.33 | -13.20% | 6,550 |
| Oct 15, 2025 | 5.16 | 5.22 | 4.99 | 4.99 | 4.99 | -5.59% | 12,250 |
| Oct 14, 2025 | 5.00 | 5.32 | 5.00 | 5.28 | 5.28 | -8.17% | 75,403 |
| Oct 13, 2025 | 4.41 | 5.80 | 4.41 | 5.75 | 5.75 | 22.52% | 56,778 |
| Oct 10, 2025 | 4.23 | 4.69 | 4.21 | 4.69 | 4.69 | 4.36% | 8,240 |
| Oct 9, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 2.72% | 20,379 |
| Oct 8, 2025 | 4.24 | 4.38 | 4.23 | 4.38 | 4.38 | 4.44% | 3,520 |
| Oct 7, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.08% | - |
| Oct 6, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 5.86% | 3,547 |
| Oct 3, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 5.45% | 6,180 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 7.03% | 1,700 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.44% | - |
| Sep 30, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.24% | 400 |
| Sep 29, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -4.63% | 700 |
| Sep 26, 2025 | 3.64 | 3.69 | 3.61 | 3.69 | 3.69 | 4.77% | 16,990 |
| Sep 25, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.68% | 400 |
| Sep 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.00% | - |
| Sep 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32% | - |