Impala Platinum Holdings Limited (FRA:IPHB)
Germany · Delayed Price · Currency is EUR 19.90
+0.95 (5.01%)
Last updated: Jan 29, 2026, 8:09 AM CET
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.35 | 17.85 | 14.55 | 15.80 | 15.80 | -12.22% | 52,304 |
| Jan 29, 2026 | 19.90 | 19.90 | 17.90 | 18.00 | 18.00 | -5.01% | 11,996 |
| Jan 28, 2026 | 19.55 | 19.70 | 18.80 | 18.95 | 18.95 | - | 5,639 |
| Jan 27, 2026 | 19.10 | 19.20 | 18.20 | 18.95 | 18.95 | 0.53% | 8,048 |
| Jan 26, 2026 | 19.00 | 19.50 | 18.65 | 18.85 | 18.85 | 2.45% | 20,800 |
| Jan 23, 2026 | 18.00 | 18.90 | 17.90 | 18.40 | 18.40 | 4.25% | 16,878 |
| Jan 22, 2026 | 16.70 | 17.80 | 16.55 | 17.65 | 17.65 | 7.29% | 12,757 |
| Jan 21, 2026 | 16.05 | 16.70 | 15.75 | 16.45 | 16.45 | 5.79% | 10,531 |
| Jan 20, 2026 | 15.80 | 15.80 | 15.55 | 15.55 | 15.55 | -0.64% | 3,951 |
| Jan 19, 2026 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | 0.64% | 4,202 |
| Jan 16, 2026 | 16.00 | 16.00 | 15.25 | 15.55 | 15.55 | -4.60% | 16,447 |
| Jan 15, 2026 | 15.95 | 16.35 | 15.95 | 16.30 | 16.30 | 1.56% | 3,102 |
| Jan 14, 2026 | 16.10 | 16.65 | 16.00 | 16.05 | 16.05 | 3.55% | 38,564 |
| Jan 13, 2026 | 15.50 | 15.75 | 15.15 | 15.50 | 15.50 | -0.96% | 2,066 |
| Jan 12, 2026 | 14.75 | 15.65 | 14.70 | 15.65 | 15.65 | 10.21% | 29,975 |
| Jan 9, 2026 | 13.95 | 14.55 | 13.95 | 14.20 | 14.20 | 2.53% | 21,554 |
| Jan 8, 2026 | 14.65 | 14.65 | 13.65 | 13.85 | 13.85 | -6.42% | 8,218 |
| Jan 7, 2026 | 14.60 | 15.20 | 14.60 | 14.80 | 14.80 | -1.33% | 9,926 |
| Jan 6, 2026 | 14.35 | 15.00 | 14.35 | 15.00 | 15.00 | 3.81% | 6,120 |
| Jan 5, 2026 | 13.95 | 14.45 | 13.95 | 14.45 | 14.45 | 5.86% | 7,463 |
| Jan 2, 2026 | 13.80 | 13.90 | 13.65 | 13.65 | 13.65 | -1.44% | 4,753 |
| Dec 30, 2025 | 13.30 | 13.85 | 13.30 | 13.85 | 13.85 | 6.13% | 3,638 |
| Dec 29, 2025 | 14.00 | 14.00 | 12.95 | 13.05 | 13.05 | -6.45% | 15,744 |
| Dec 23, 2025 | 13.80 | 13.95 | 13.45 | 13.95 | 13.95 | 3.33% | 13,038 |
| Dec 22, 2025 | 12.95 | 13.50 | 12.85 | 13.50 | 13.50 | 8.87% | 7,675 |
| Dec 19, 2025 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | -0.40% | 2,946 |
| Dec 18, 2025 | 12.85 | 12.85 | 12.30 | 12.45 | 12.45 | 2.89% | 6,249 |
| Dec 17, 2025 | 11.90 | 12.50 | 11.90 | 12.10 | 12.10 | 6.61% | 27,530 |
| Dec 16, 2025 | 11.65 | 11.65 | 11.35 | 11.35 | 11.35 | -2.58% | 1,439 |
| Dec 15, 2025 | 11.90 | 11.90 | 11.50 | 11.65 | 11.65 | 1.30% | 3,610 |
| Dec 12, 2025 | 11.50 | 11.85 | 11.50 | 11.50 | 11.50 | 2.22% | 2,750 |
| Dec 11, 2025 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | 2.74% | 5,392 |
| Dec 10, 2025 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,235 |
| Dec 9, 2025 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | -0.45% | 214 |
| Dec 8, 2025 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -0.45% | 130 |
| Dec 5, 2025 | 11.10 | 11.25 | 11.05 | 11.05 | 11.05 | 0.45% | 795 |
| Dec 4, 2025 | 10.70 | 11.00 | 10.65 | 11.00 | 11.00 | 1.85% | 550 |
| Dec 3, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -1.82% | 1,110 |
| Dec 2, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | -0.90% | 2,519 |
| Dec 1, 2025 | 10.65 | 11.20 | 10.65 | 11.10 | 11.10 | 2.78% | 7,055 |
| Nov 28, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 5.88% | 9,530 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 1,000 |
| Nov 26, 2025 | 9.92 | 10.30 | 9.92 | 10.30 | 10.30 | 3.41% | 1,300 |
| Nov 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.43% | 100 |
| Nov 24, 2025 | 9.54 | 9.82 | 9.54 | 9.82 | 9.82 | 2.08% | 904 |
| Nov 21, 2025 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | -1.84% | 255 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 19, 2025 | 9.30 | 9.76 | 9.30 | 9.70 | 9.70 | 5.66% | 4,500 |
| Nov 18, 2025 | 9.02 | 9.20 | 9.02 | 9.18 | 9.18 | -4.97% | 2,182 |
| Nov 17, 2025 | 9.68 | 9.68 | 9.64 | 9.66 | 9.66 | 1.68% | 1,450 |