Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 4.924
+0.088 (1.82%)
Last updated: Jun 3, 2026, 5:18 PM CET
FRA:ILZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | - | 1.82% | - |
| 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 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.12% | - |
| Apr 15, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | -3.03% | 800 |
| Apr 14, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | 4.17% | 2,606 |
| Apr 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.43% | 1,000 |
| Apr 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.02% | - |
| Apr 9, 2026 | 4.47 | 4.50 | 4.40 | 4.50 | 4.50 | 7.14% | 5,900 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 1.55% | 6,116 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.63% | - |
| Apr 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.65% | - |
| Apr 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.43% | - |
| Mar 31, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.72% | 1,500 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -2.70% | 1,320 |
| Mar 27, 2026 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 7.58% | 3,166 |
| Mar 26, 2026 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -3.38% | 8,000 |
| Mar 25, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 10.03% | 1,500 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.36% | 200 |
| Mar 23, 2026 | 3.51 | 3.51 | 3.32 | 3.32 | 3.32 | -12.44% | 8 |