Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 7.63
+0.21 (2.80%)
Last updated: Aug 26, 2026, 4:55 PM CET
FRA:IYAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | 3.58% | - |
| Aug 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.05% | - |
| Aug 24, 2026 | 7.52 | 7.83 | 7.50 | 7.50 | 7.50 | - | 2,153 |
| Aug 21, 2026 | 6.96 | 7.50 | 6.96 | 7.50 | 7.50 | 7.71% | 4,412 |
| Aug 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -3.79% | - |
| Aug 19, 2026 | 6.87 | 7.24 | 6.87 | 7.24 | 7.24 | 1.93% | 75 |
| Aug 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.72% | - |
| Aug 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.72% | - |
| Aug 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.26% | 700 |
| Aug 13, 2026 | 7.20 | 7.50 | 7.20 | 7.27 | 7.27 | -3.12% | 70 |
| Aug 12, 2026 | 7.13 | 7.50 | 7.13 | 7.50 | 7.50 | 4.15% | 380 |
| Aug 11, 2026 | 7.19 | 7.50 | 7.19 | 7.20 | 7.20 | 2.00% | 95 |
| Aug 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.14% | - |
| Aug 7, 2026 | 7.00 | 7.30 | 7.00 | 7.07 | 7.07 | 1.00% | 300 |
| Aug 6, 2026 | 6.74 | 7.00 | 6.74 | 7.00 | 7.00 | 1.74% | 300 |
| Aug 5, 2026 | 6.58 | 6.88 | 6.58 | 6.88 | 6.88 | 4.56% | 210 |
| Aug 4, 2026 | 6.20 | 6.58 | 6.20 | 6.58 | 6.58 | 1.25% | 585 |
| Aug 3, 2026 | 6.12 | 6.50 | 6.12 | 6.50 | 6.50 | 4.82% | 200 |
| Jul 31, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.28% | 400 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -1.81% | 200 |
| Jul 29, 2026 | 6.55 | 6.94 | 6.53 | 6.53 | 6.53 | -1.09% | 400 |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jul 27, 2026 | 6.51 | 6.90 | 6.50 | 6.50 | 6.50 | -2.36% | 815 |
| Jul 24, 2026 | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | -2.10% | 1,000 |
| Jul 23, 2026 | 6.54 | 6.89 | 6.54 | 6.80 | 6.80 | -0.15% | 570 |
| Jul 22, 2026 | 6.60 | 6.87 | 6.60 | 6.81 | 6.81 | 7.63% | 3,400 |
| Jul 21, 2026 | 6.08 | 6.78 | 6.08 | 6.33 | 6.33 | 7.24% | 1,818 |
| Jul 20, 2026 | 6.07 | 6.09 | 5.90 | 5.90 | 5.90 | -2.80% | 3,390 |
| Jul 17, 2026 | 6.12 | 6.18 | 5.88 | 6.07 | 6.07 | -3.65% | 3,600 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -4.65% | 700 |
| Jul 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.69% | - |
| Jul 14, 2026 | 6.30 | 6.68 | 6.30 | 6.31 | 6.31 | -3.28% | 950 |
| Jul 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.30% | - |
| Jul 10, 2026 | 6.47 | 6.75 | 6.47 | 6.75 | 6.75 | 5.44% | 400 |
| Jul 9, 2026 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 3.23% | 1,040 |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.93% | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.31 | 6.32 | 6.32 | -5.73% | 400 |
| Jul 6, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -1.53% | 15 |
| Jul 3, 2026 | 6.50 | 6.81 | 6.50 | 6.81 | 6.81 | 2.25% | 825 |
| Jul 2, 2026 | 6.78 | 6.80 | 6.66 | 6.66 | 6.66 | 0.83% | 700 |
| Jul 1, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.36% | - |
| Jun 30, 2026 | 6.60 | 6.98 | 6.60 | 6.98 | 6.98 | 5.74% | 5 |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.35% | - |
| Jun 26, 2026 | 6.36 | 6.76 | 6.36 | 6.76 | 6.76 | 5.28% | 200 |
| Jun 25, 2026 | 6.24 | 6.42 | 6.00 | 6.42 | 6.42 | -0.77% | 7,615 |
| Jun 24, 2026 | 6.76 | 6.76 | 6.47 | 6.47 | 6.47 | -3.91% | 2,575 |
| Jun 23, 2026 | 7.08 | 7.08 | 6.73 | 6.73 | 6.73 | -5.74% | 360 |
| Jun 22, 2026 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 2.20% | 120 |
| Jun 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -5.76% | - |
| Jun 18, 2026 | 7.72 | 7.72 | 7.42 | 7.42 | 7.42 | -2.46% | 1,200 |