Isuzu Motors Limited (FRA:ISU)
Germany · Delayed Price · Currency is EUR 12.05
-0.23 (-1.87%)
At close: Apr 23, 2026
FRA:ISU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.97 | 12.05 | 11.97 | 12.05 | 12.05 | -1.87% | - |
| Apr 22, 2026 | 12.25 | 12.28 | 12.24 | 12.28 | 12.28 | -1.56% | - |
| Apr 21, 2026 | 12.45 | 12.47 | 12.45 | 12.47 | 12.47 | 0.85% | - |
| Apr 20, 2026 | 12.38 | 12.38 | 12.35 | 12.37 | 12.37 | 0.16% | - |
| Apr 17, 2026 | 12.23 | 12.35 | 12.23 | 12.35 | 12.35 | -0.72% | - |
| Apr 16, 2026 | 12.46 | 12.46 | 12.44 | 12.44 | 12.44 | 0.04% | - |
| Apr 15, 2026 | 12.41 | 12.43 | 12.41 | 12.43 | 12.43 | 0.24% | - |
| Apr 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Apr 13, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -1.60% | - |
| Apr 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Apr 8, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 6.50% | - |
| Apr 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Apr 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Mar 31, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Mar 30, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | -2.44% | 155 |
| Mar 27, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.05 | - | - |
| Mar 26, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.05 | -4.65% | - |
| Mar 25, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.64 | 2.38% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | 1.61% | - |
| Mar 23, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.15 | -2.36% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.44 | - | - |
| Mar 19, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.44 | -3.05% | - |
| Mar 18, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 12.83 | -0.76% | - |
| Mar 17, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.93 | 1.54% | - |
| Mar 16, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.74 | -5.11% | - |
| Mar 13, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.42 | 0.74% | - |
| Mar 12, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.32 | -3.55% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | 1.44% | - |
| Mar 10, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.62 | 1.46% | - |
| Mar 9, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.42 | -2.84% | - |
| Mar 6, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 13.81 | -0.70% | - |
| Mar 5, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 13.91 | -2.74% | - |
| Mar 4, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.30 | 2.10% | 136 |
| Mar 3, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.01 | -6.54% | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 14.99 | -1.92% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | 1.30% | - |
| Feb 26, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.09 | -0.65% | - |
| Feb 25, 2026 | 15.50 | 15.80 | 15.50 | 15.50 | 15.19 | 1.97% | 820 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 14.89 | 0.66% | - |
| Feb 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.79 | 1.34% | - |
| Feb 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.60 | -4.49% | - |
| Feb 19, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.28 | 2.63% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 14.89 | -1.94% | - |
| Feb 17, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.19 | 1.97% | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | -1.30% | - |
| Feb 13, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.09 | 0.65% | - |
| Feb 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | 1.32% | - |
| Feb 11, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 14.79 | 2.03% | 500 |