Impala Platinum Holdings Limited (FRA:IPHB)
Germany · Delayed Price · Currency is EUR 11.40
-0.10 (-0.87%)
At close: Mar 27, 2026
FRA:IPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 501 |
| Mar 26, 2026 | 11.25 | 11.50 | 10.90 | 11.50 | 11.50 | -5.35% | 6,994 |
| Mar 25, 2026 | 11.50 | 12.15 | 11.50 | 12.15 | 12.15 | 6.11% | 6,592 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.20 | 11.45 | 11.24 | -2.97% | 7,492 |
| Mar 23, 2026 | 9.90 | 12.00 | 9.90 | 11.80 | 11.58 | 5.83% | 8,535 |
| Mar 20, 2026 | 11.40 | 12.00 | 11.15 | 11.15 | 10.94 | -3.88% | 5,766 |
| Mar 19, 2026 | 12.65 | 12.65 | 11.00 | 11.60 | 11.39 | -9.73% | 14,102 |
| Mar 18, 2026 | 13.85 | 13.85 | 12.70 | 12.85 | 12.61 | -7.55% | 3,600 |
| Mar 17, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.64 | 6.51% | 6,750 |
| Mar 16, 2026 | 12.75 | 13.15 | 12.60 | 13.05 | 12.81 | 3.98% | 11,050 |
| Mar 13, 2026 | 13.65 | 13.65 | 12.45 | 12.55 | 12.32 | -10.04% | 9,560 |
| Mar 12, 2026 | 14.00 | 14.05 | 13.95 | 13.95 | 13.69 | -0.36% | 1,900 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.74 | -3.11% | 14,971 |
| Mar 10, 2026 | 14.20 | 14.80 | 14.20 | 14.45 | 14.18 | 3.21% | 6,100 |
| Mar 9, 2026 | 13.80 | 14.00 | 13.00 | 14.00 | 13.74 | -1.41% | 11,992 |
| Mar 6, 2026 | 14.25 | 14.70 | 13.80 | 14.20 | 13.94 | 0.71% | 9,572 |
| Mar 5, 2026 | 15.05 | 15.05 | 13.95 | 14.10 | 13.84 | -9.62% | 7,207 |
| Mar 4, 2026 | 15.20 | 16.20 | 15.20 | 15.60 | 15.31 | 1.96% | 3,631 |
| Mar 3, 2026 | 17.55 | 17.55 | 14.70 | 15.30 | 15.02 | -14.76% | 17,643 |
| Mar 2, 2026 | 18.65 | 19.00 | 17.75 | 17.95 | 17.62 | -4.01% | 7,878 |
| Feb 27, 2026 | 18.85 | 18.95 | 18.20 | 18.70 | 18.35 | 3.89% | 8,655 |
| Feb 26, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 17.67 | 1.98% | 10,384 |
| Feb 25, 2026 | 17.15 | 17.65 | 16.85 | 17.65 | 17.32 | 6.01% | 17,071 |
| Feb 24, 2026 | 15.95 | 16.65 | 15.95 | 16.65 | 16.34 | 2.46% | 8,397 |
| Feb 23, 2026 | 15.55 | 16.25 | 15.55 | 16.25 | 15.95 | 5.52% | 950 |
| Feb 20, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.12 | 5.48% | 6,664 |
| Feb 19, 2026 | 14.90 | 15.05 | 14.60 | 14.60 | 14.33 | -0.34% | 150 |
| Feb 18, 2026 | 14.40 | 14.65 | 14.40 | 14.65 | 14.38 | 2.81% | 75 |
| Feb 17, 2026 | 14.20 | 14.25 | 13.85 | 14.25 | 13.99 | - | 6,385 |
| Feb 16, 2026 | 14.55 | 14.65 | 14.25 | 14.25 | 13.99 | -2.73% | 2,609 |
| Feb 13, 2026 | 14.85 | 14.85 | 14.10 | 14.65 | 14.38 | 1.74% | 6,830 |
| Feb 12, 2026 | 15.45 | 15.45 | 14.40 | 14.40 | 14.13 | -7.10% | 11,546 |
| Feb 11, 2026 | 15.05 | 15.85 | 15.05 | 15.50 | 15.21 | 4.73% | 3,521 |
| Feb 10, 2026 | 14.65 | 14.85 | 14.55 | 14.80 | 14.53 | 1.02% | 1,840 |
| Feb 9, 2026 | 14.90 | 14.90 | 14.00 | 14.65 | 14.38 | -0.34% | 8,958 |
| Feb 6, 2026 | 14.20 | 14.70 | 14.10 | 14.70 | 14.43 | 6.91% | 8,238 |
| Feb 5, 2026 | 15.30 | 15.65 | 13.75 | 13.75 | 13.50 | -14.06% | 19,009 |
| Feb 4, 2026 | 16.65 | 16.90 | 15.80 | 16.00 | 15.70 | 0.31% | 8,769 |
| Feb 3, 2026 | 15.75 | 16.35 | 15.75 | 15.95 | 15.66 | 7.41% | 14,711 |
| Feb 2, 2026 | 14.20 | 15.75 | 14.15 | 14.85 | 14.58 | -6.01% | 33,081 |
| Jan 30, 2026 | 17.35 | 17.85 | 14.55 | 15.80 | 15.51 | -12.22% | 52,304 |
| Jan 29, 2026 | 19.90 | 19.90 | 17.90 | 18.00 | 17.67 | -5.01% | 11,996 |
| Jan 28, 2026 | 19.55 | 19.70 | 18.80 | 18.95 | 18.60 | - | 5,639 |
| Jan 27, 2026 | 19.10 | 19.20 | 18.20 | 18.95 | 18.60 | 0.53% | 8,048 |
| Jan 26, 2026 | 19.00 | 19.50 | 18.65 | 18.85 | 18.50 | 2.45% | 20,800 |
| Jan 23, 2026 | 18.00 | 18.90 | 17.90 | 18.40 | 18.06 | 4.25% | 16,878 |
| Jan 22, 2026 | 16.70 | 17.80 | 16.55 | 17.65 | 17.32 | 7.29% | 12,757 |
| Jan 21, 2026 | 16.05 | 16.70 | 15.75 | 16.45 | 16.15 | 5.79% | 10,531 |
| Jan 20, 2026 | 15.80 | 15.80 | 15.55 | 15.55 | 15.26 | -0.64% | 3,951 |
| Jan 19, 2026 | 15.90 | 15.90 | 15.50 | 15.65 | 15.36 | 0.64% | 4,202 |