Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 4.100
-0.220 (-5.09%)
At close: Jun 26, 2026
FRA:ILZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | - |
| Jun 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.45% | - |
| Jun 24, 2026 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | 5.03% | 600 |
| Jun 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -9.28% | - |
| Jun 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.99% | - |
| Jun 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.51% | - |
| Jun 18, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -4.30% | 6,541 |
| Jun 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.25% | - |
| Jun 15, 2026 | 4.52 | 4.65 | 4.52 | 4.61 | 4.61 | 4.77% | 7,592 |
| Jun 12, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 3.46% | 2,275 |
| Jun 11, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.26% | 200 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.89% | - |
| Jun 9, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.57% | 1,100 |
| Jun 8, 2026 | 4.47 | 4.47 | 4.39 | 4.39 | 4.39 | -4.08% | 1,140 |
| Jun 5, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -6.19% | 3,230 |
| Jun 4, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | -0.89% | 650 |
| Jun 3, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 1.82% | 1,120 |
| Jun 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.29% | - |
| Jun 1, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | - | 8,190 |
| May 29, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 2,060 |
| May 28, 2026 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | -2.37% | 1,510 |
| May 27, 2026 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | 1.38% | 10,257 |
| May 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| May 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| May 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| May 21, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | - | 1,500 |
| May 20, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | -0.84% | 1,500 |
| May 19, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 2.14% | 4,080 |
| May 18, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.09% | 1,550 |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.97% | - |
| May 14, 2026 | 4.96 | 5.14 | 4.96 | 5.14 | 5.14 | 1.54% | 1,700 |
| May 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| May 12, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | -2.42% | 1,555 |
| May 11, 2026 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -0.38% | 1,310 |
| May 8, 2026 | 5.08 | 5.23 | 5.08 | 5.23 | 5.23 | 0.50% | 7,540 |
| May 7, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | 2.73% | 2,200 |
| May 6, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.65% | 1,000 |
| May 5, 2026 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | -2.35% | 22,841 |
| May 4, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 2.02% | 5,276 |
| Apr 30, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 4.58% | 3,900 |
| Apr 29, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -0.29% | 2,700 |
| Apr 28, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 3.21% | 1,542 |
| Apr 27, 2026 | 4.52 | 4.65 | 4.52 | 4.65 | 4.65 | 1.42% | 2,640 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Apr 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Apr 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.08% | 700 |
| Apr 21, 2026 | 4.55 | 4.68 | 4.55 | 4.61 | 4.61 | 2.04% | 1,127 |
| Apr 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.54% | - |
| Apr 17, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.39% | 150 |