IPD Group Limited (FRA:IS6)
Germany · Delayed Price · Currency is EUR 3.400
+0.020 (0.59%)
At close: Aug 26, 2026
FRA:IS6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | - | 0.59% | - |
| Aug 25, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | - |
| Aug 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 21, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | - |
| Aug 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Aug 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Aug 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | - |
| Aug 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 13.25% | - |
| Aug 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 11, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 1.38% | - |
| Aug 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Aug 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Aug 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Aug 4, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 1.40% | - |
| Aug 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Jul 31, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Jul 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Jul 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | - |
| Jul 28, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | - | 190 |
| Jul 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.99% | - |
| Jul 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Jul 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jul 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jul 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Jul 20, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -2.05% | - |
| Jul 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Jul 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Jul 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jul 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Jul 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jul 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jul 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jul 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jul 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jul 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Jul 1, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -2.38% | - |
| Jun 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jun 29, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -6.63% | - |
| Jun 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Jun 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Jun 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jun 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.30% | - |
| Jun 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Jun 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |