Impala Platinum Holdings Limited (FRA:IPHB)
Germany · Delayed Price · Currency is EUR 9.18
-0.32 (-3.37%)
At close: Oct 23, 2026
FRA:IPHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.40 | 9.40 | 9.18 | 9.18 | 9.18 | -3.37% | 10,470 |
| Oct 22, 2026 | 9.78 | 9.78 | 9.40 | 9.50 | 9.50 | -4.23% | 2,520 |
| Oct 21, 2026 | 10.05 | 10.05 | 9.86 | 9.92 | 9.92 | -0.80% | 950 |
| Oct 20, 2026 | 9.88 | 10.20 | 9.70 | 10.00 | 10.00 | 0.20% | 5,860 |
| Oct 19, 2026 | 10.00 | 10.10 | 9.98 | 9.98 | 9.98 | -1.19% | 2,297 |
| Oct 16, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | 4.12% | 3,080 |
| Oct 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.62% | - |
| Oct 14, 2026 | 10.25 | 10.25 | 9.86 | 9.86 | 9.86 | -4.27% | 210 |
| Oct 13, 2026 | 9.84 | 10.30 | 9.84 | 10.30 | 10.30 | 4.67% | 1,787 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.84 | 9.84 | 9.84 | -1.60% | 1,742 |
| Oct 9, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | 0.40% | 6,987 |
| Oct 8, 2026 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 1.01% | 42 |
| Oct 7, 2026 | 10.15 | 10.15 | 9.86 | 9.86 | 9.86 | -2.38% | 5,335 |
| Oct 6, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -4.72% | 3,350 |
| Oct 5, 2026 | 10.50 | 10.70 | 10.35 | 10.60 | 10.60 | 1.44% | 7,500 |
| Oct 2, 2026 | 10.40 | 10.60 | 10.40 | 10.45 | 10.45 | - | 1,000 |
| Oct 1, 2026 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | -2.79% | 998 |
| Sep 30, 2026 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 0.94% | 1,486 |
| Sep 29, 2026 | 10.30 | 10.65 | 10.30 | 10.65 | 10.65 | 1.43% | 2,147 |
| Sep 28, 2026 | 10.65 | 10.85 | 10.20 | 10.50 | 10.50 | -4.55% | 10,513 |
| Sep 25, 2026 | 10.65 | 11.00 | 10.60 | 11.00 | 11.00 | -0.90% | 618 |
| Sep 24, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 4.72% | 4,901 |
| Sep 23, 2026 | 11.30 | 11.30 | 10.55 | 10.60 | 10.60 | -6.61% | 8,656 |
| Sep 22, 2026 | 11.75 | 11.75 | 11.20 | 11.35 | 11.35 | -0.65% | 18,592 |
| Sep 21, 2026 | 12.35 | 12.50 | 12.20 | 12.20 | 11.42 | -1.21% | 2,000 |
| Sep 18, 2026 | 12.60 | 12.90 | 12.35 | 12.35 | 11.56 | -1.98% | 1,084 |
| Sep 17, 2026 | 12.15 | 12.80 | 12.15 | 12.60 | 11.80 | 3.28% | 9,425 |
| Sep 16, 2026 | 12.25 | 12.35 | 12.20 | 12.20 | 11.42 | -2.40% | 1,427 |
| Sep 15, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 11.71 | 1.21% | 161 |
| Sep 14, 2026 | 12.75 | 12.75 | 12.20 | 12.35 | 11.56 | -4.26% | 1,987 |
| Sep 11, 2026 | 12.35 | 12.90 | 12.35 | 12.90 | 12.08 | 1.18% | 2,584 |
| Sep 10, 2026 | 12.85 | 12.85 | 12.60 | 12.75 | 11.94 | -1.92% | 325 |
| Sep 9, 2026 | 13.00 | 13.15 | 13.00 | 13.00 | 12.17 | -2.26% | 3,280 |
| Sep 8, 2026 | 12.95 | 13.30 | 12.95 | 13.30 | 12.45 | 2.31% | 1,500 |
| Sep 7, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 12.17 | -1.14% | 8,500 |
| Sep 4, 2026 | 13.20 | 13.20 | 12.90 | 13.15 | 12.31 | - | 3,938 |
| Sep 3, 2026 | 12.05 | 13.15 | 12.05 | 13.15 | 12.31 | 8.23% | 11,654 |
| Sep 2, 2026 | 11.80 | 12.15 | 11.80 | 12.15 | 11.38 | 3.40% | 1,500 |
| Sep 1, 2026 | 11.95 | 12.05 | 11.70 | 11.75 | 11.00 | -1.26% | 3,968 |
| Aug 31, 2026 | 12.15 | 12.40 | 11.90 | 11.90 | 11.14 | -1.65% | 1,122 |
| Aug 28, 2026 | 12.20 | 12.80 | 12.10 | 12.10 | 11.33 | -3.59% | 6,246 |
| Aug 27, 2026 | 12.15 | 12.55 | 12.00 | 12.55 | 11.75 | 2.03% | 1,953 |
| Aug 26, 2026 | 12.40 | 12.55 | 12.30 | 12.30 | 11.52 | -2.38% | 3,481 |
| Aug 25, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 11.80 | - | 4,456 |
| Aug 24, 2026 | 12.65 | 12.85 | 12.50 | 12.60 | 11.80 | -0.40% | 6,567 |
| Aug 21, 2026 | 11.80 | 13.05 | 11.80 | 12.65 | 11.85 | 6.30% | 14,735 |
| Aug 20, 2026 | 11.85 | 12.10 | 11.85 | 11.90 | 11.14 | -0.83% | 4,732 |
| Aug 19, 2026 | 10.90 | 12.15 | 10.90 | 12.00 | 11.24 | 6.67% | 16,730 |
| Aug 18, 2026 | 11.50 | 11.50 | 11.25 | 11.25 | 10.53 | -4.66% | 138 |
| Aug 17, 2026 | 11.15 | 11.80 | 11.15 | 11.80 | 11.05 | 6.79% | 1,640 |