Iluka Resources Limited (FRA:ILZ)
Germany · Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ILZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.72% | - |
| Aug 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.61% | - |
| Aug 21, 2026 | 4.18 | 4.40 | 4.18 | 4.40 | 4.40 | 1.45% | 3,900 |
| Aug 20, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 6.32% | 550 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.65% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.97% | - |
| Aug 17, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 3.70% | 10 |
| Aug 14, 2026 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | -3.20% | 1,100 |
| Aug 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 20 |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Aug 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.14% | - |
| Aug 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.64% | - |
| Aug 6, 2026 | 4.04 | 4.17 | 4.04 | 4.10 | 4.10 | 1.44% | 900 |
| Aug 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | - |
| Aug 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.40% | - |
| Jul 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Jul 28, 2026 | 3.70 | 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 |