Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 3.680
+0.020 (0.55%)
At close: Sep 18, 2026
FRA:ILZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Sep 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.17% | 1,500 |
| Sep 15, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 3.31% | 300 |
| Sep 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.48% | - |
| Sep 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -7.17% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.77% | 300 |
| Sep 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.67% | - |
| Sep 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.72% | - |
| Sep 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.90% | - |
| Sep 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.17% | - |
| Sep 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.70% | - |
| Sep 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.33% | - |
| Sep 1, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.79% | - |
| Aug 31, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 2.26% | 200 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | -3.78% | - |
| Aug 27, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.35 | 1.51% | 50 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | - | - |
| Aug 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | -0.72% | - |
| Aug 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | -1.61% | - |
| Aug 21, 2026 | 4.18 | 4.40 | 4.18 | 4.40 | 4.38 | 1.45% | 3,900 |
| Aug 20, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.32 | 6.32% | 550 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -4.65% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -3.97% | - |
| Aug 17, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.44 | 3.70% | 10 |
| Aug 14, 2026 | 4.17 | 4.30 | 4.17 | 4.30 | 4.28 | -3.20% | 1,100 |
| Aug 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | 0.45% | 20 |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | -1.34% | - |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | 2.28% | - |
| Aug 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 4.14% | - |
| Aug 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 2.64% | - |
| Aug 6, 2026 | 4.04 | 4.17 | 4.04 | 4.10 | 4.08 | 1.44% | 900 |
| Aug 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 3.59% | - |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 5.41% | - |
| Aug 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 1.09% | - |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | 6.40% | - |
| Jul 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -3.91% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -3.24% | - |
| Jul 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 5.11% | - |
| Jul 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | - | - |
| Jul 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -6.13% | - |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | -1.16% | - |
| Jul 22, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.78 | 4.52% | 80 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | 0.83% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -1.64% | - |
| Jul 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -3.68% | - |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -3.14% | - |
| Jul 15, 2026 | 3.83 | 3.94 | 3.83 | 3.92 | 3.91 | 2.43% | 1,550 |
| Jul 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | -0.52% | - |
| Jul 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | -6.10% | - |