Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 3.700
+0.180 (5.11%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:ILZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5.11% | - |
| Jul 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jul 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.13% | - |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.16% | - |
| Jul 22, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 4.52% | 80 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Jul 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.14% | - |
| Jul 15, 2026 | 3.83 | 3.94 | 3.83 | 3.92 | 3.92 | 2.43% | 1,550 |
| Jul 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Jul 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.10% | - |
| Jul 10, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 8.58% | 500 |
| Jul 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -6.07% | - |
| Jul 8, 2026 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 2.55% | 50 |
| Jul 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.22% | - |
| Jul 6, 2026 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | 0.61% | 599 |
| Jul 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.41% | 346 |
| Jul 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Jul 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.73% | - |
| Jun 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.75% | 1,600 |
| Jun 29, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 3.98% | 1,497 |
| 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 |