GreenFirst Forest Products Inc. (FRA:IMT1)
Germany · Delayed Price · Currency is EUR 1.190
-0.010 (-0.83%)
At close: Aug 26, 2026
FRA:IMT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 24, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Aug 21, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Aug 20, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | - |
| Aug 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 8.11% | - |
| Aug 18, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | - |
| Aug 17, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | 1.12 | -5.08% | - |
| Aug 14, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | - |
| Aug 13, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | - |
| Aug 12, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -5.22% | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -0.86% | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 7, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | - |
| Aug 6, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | - |
| Aug 5, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 4, 2026 | 1.14 | 1.16 | 1.05 | 1.13 | 1.13 | 5.61% | - |
| Aug 3, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Jul 31, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jul 29, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jul 28, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 2.78% | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 208 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jul 23, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | - |
| Jul 22, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | - |
| Jul 21, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 20, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 17, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | - |
| Jul 16, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 15, 2026 | 1.19 | 1.19 | 1.05 | 1.07 | 1.07 | -4.46% | 208 |
| Jul 14, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 3.70% | - |
| Jul 13, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Jul 10, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | - |
| Jul 9, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jul 8, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jul 6, 2026 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -8.66% | - |
| Jul 3, 2026 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 9.48% | - |
| Jul 2, 2026 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | - |
| Jul 1, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Jun 29, 2026 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -2.36% | - |
| Jun 26, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | - |
| Jun 25, 2026 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | - |
| Jun 24, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | - | - |
| Jun 23, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | - |
| Jun 22, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -2.92% | - |
| Jun 19, 2026 | 1.28 | 1.42 | 1.28 | 1.37 | 1.37 | 7.03% | - |
| Jun 18, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | - |
| Jun 17, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | - |