Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 3.272
-0.081 (-2.42%)
At close: Feb 20, 2026
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.42% | - |
| Feb 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.24% | - |
| Feb 18, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 5.16% | 50 |
| Feb 17, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 0.09% | 11 |
| Feb 16, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 0.69% | 1,627 |
| Feb 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.77% | - |
| Feb 12, 2026 | 3.35 | 3.35 | 3.23 | 3.23 | 3.23 | -2.89% | 3,560 |
| Feb 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.03% | 60 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.05% | - |
| Feb 9, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 6.22% | 3,100 |
| Feb 6, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.82% | - |
| Feb 5, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -2.75% | 500 |
| Feb 4, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -4.38% | 2,827 |
| Feb 3, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 4.78% | 2,500 |
| Feb 2, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | -5.10% | 6,747 |
| 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 |