Impala Platinum Holdings Limited (FRA:IPH1)
Germany · Delayed Price · Currency is EUR 13.00
-0.40 (-2.99%)
Last updated: Apr 23, 2026, 11:46 AM CET
FRA:IPH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.99% | 660 |
| Apr 22, 2026 | 13.20 | 13.60 | 13.20 | 13.40 | 13.40 | -3.60% | 481 |
| Apr 21, 2026 | 13.60 | 13.90 | 13.10 | 13.90 | 13.90 | 1.46% | 229 |
| Apr 20, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -4.86% | 1,455 |
| Apr 17, 2026 | 13.10 | 14.40 | 13.10 | 14.40 | 14.40 | 12.50% | 250 |
| Apr 16, 2026 | 13.20 | 13.30 | 12.80 | 12.80 | 12.80 | -5.19% | 1,850 |
| Apr 15, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - | 950 |
| Apr 14, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 3.85% | 30 |
| Apr 13, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -2.26% | 292 |
| Apr 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Apr 9, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 9.60% | 400 |
| Apr 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Apr 7, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -6.20% | 74 |
| Apr 2, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 1.57% | 2,000 |
| Apr 1, 2026 | 12.60 | 13.40 | 12.40 | 12.70 | 12.70 | 1.60% | 1,217 |
| Mar 31, 2026 | 11.70 | 12.60 | 11.70 | 12.50 | 12.50 | 10.62% | 4,450 |
| Mar 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 200 |
| Mar 26, 2026 | 11.50 | 11.80 | 11.30 | 11.30 | 11.14 | -5.83% | 1,120 |
| Mar 25, 2026 | 11.20 | 12.30 | 11.20 | 12.00 | 11.83 | 1.69% | 1,200 |
| Mar 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | 10.28% | 200 |
| Mar 23, 2026 | 9.25 | 11.20 | 9.25 | 10.70 | 10.55 | -11.57% | 1,500 |
| Mar 20, 2026 | 11.20 | 12.10 | 11.20 | 12.10 | 11.93 | 7.08% | 59 |
| Mar 19, 2026 | 12.40 | 12.40 | 11.30 | 11.30 | 11.14 | -11.72% | 3,750 |
| Mar 18, 2026 | 13.70 | 13.70 | 12.80 | 12.80 | 12.62 | -7.91% | 510 |
| Mar 17, 2026 | 12.90 | 14.20 | 12.90 | 13.90 | 13.71 | 4.51% | 11,750 |
| Mar 16, 2026 | 12.40 | 13.40 | 12.40 | 13.30 | 13.12 | 6.40% | 1,411 |
| Mar 13, 2026 | 13.40 | 13.60 | 12.50 | 12.50 | 12.33 | -9.42% | 1,879 |
| Mar 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.61 | -2.13% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | -0.70% | 1 |
| Mar 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.00 | 10.94% | - |
| Mar 9, 2026 | 13.20 | 13.40 | 12.80 | 12.80 | 12.62 | -11.11% | 774 |
| Mar 6, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.20 | 2.13% | 269 |
| Mar 5, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 13.90 | -9.03% | 687 |
| Mar 4, 2026 | 15.00 | 16.30 | 15.00 | 15.50 | 15.28 | -0.64% | 955 |
| Mar 3, 2026 | 17.40 | 17.40 | 14.80 | 15.60 | 15.38 | -13.81% | 3,844 |
| Mar 2, 2026 | 18.20 | 18.30 | 18.10 | 18.10 | 17.85 | -2.16% | 1,677 |
| Feb 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | 4.52% | - |
| Feb 26, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.45 | 3.51% | 2,000 |
| Feb 25, 2026 | 16.80 | 17.90 | 16.80 | 17.10 | 16.86 | 3.01% | 1,608 |
| Feb 24, 2026 | 15.80 | 16.60 | 15.80 | 16.60 | 16.37 | 3.75% | 4,005 |
| Feb 23, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 15.78 | 3.23% | 1,445 |
| Feb 20, 2026 | 14.50 | 15.60 | 14.50 | 15.50 | 15.28 | 6.90% | 2,841 |
| Feb 19, 2026 | 14.70 | 14.70 | 14.30 | 14.50 | 14.30 | -1.36% | 250 |
| Feb 18, 2026 | 14.20 | 14.90 | 14.10 | 14.70 | 14.50 | 5.76% | 1,119 |
| Feb 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.71 | -2.80% | - |
| Feb 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.10 | 2.14% | - |
| Feb 13, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.81 | -8.50% | 683 |
| Feb 12, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.09 | 3.38% | 400 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | 0.68% | - |