Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 3.522
-0.175 (-4.73%)
At close: Jan 9, 2026
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |