Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 7.14
+0.15 (2.20%)
Last updated: Jun 22, 2026, 11:53 AM CET
FRA:IYAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.52% | - |
| Jun 16, 2026 | 7.32 | 7.72 | 7.32 | 7.72 | 7.72 | 5.97% | 800 |
| Jun 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.12% | - |
| Jun 12, 2026 | 6.84 | 7.44 | 6.84 | 7.44 | 7.44 | 7.96% | 640 |
| Jun 11, 2026 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | -4.25% | - |
| Jun 10, 2026 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | 4.30% | 285 |
| Jun 9, 2026 | 7.06 | 7.30 | 6.90 | 6.90 | 6.90 | -2.77% | 8,791 |
| Jun 8, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | -5.28% | 800 |
| Jun 5, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.13% | 100 |
| Jun 4, 2026 | 7.55 | 7.77 | 7.55 | 7.74 | 7.74 | -1.93% | 215 |
| Jun 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.35% | 150 |
| Jun 2, 2026 | 7.82 | 8.08 | 7.82 | 8.08 | 8.08 | 6.58% | 150 |
| Jun 1, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | -1.29% | - |
| May 29, 2026 | 7.52 | 7.68 | 7.47 | 7.68 | 7.68 | 7.62% | 250 |
| May 28, 2026 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | -3.44% | 1,820 |
| May 27, 2026 | 7.34 | 7.39 | 7.28 | 7.39 | 7.39 | -2.25% | 2,300 |
| May 26, 2026 | 7.43 | 7.56 | 7.43 | 7.56 | 7.56 | 4.71% | 50 |
| May 25, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.70% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.01% | 1,300 |
| May 21, 2026 | 7.05 | 7.49 | 7.05 | 7.10 | 7.10 | -1.22% | 1,300 |
| May 20, 2026 | 6.98 | 7.47 | 6.98 | 7.19 | 7.19 | -6.79% | 6,959 |
| May 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.17% | 5 |
| May 18, 2026 | 7.14 | 7.70 | 7.14 | 7.70 | 7.70 | 3.01% | 240 |
| May 15, 2026 | 7.68 | 7.68 | 7.36 | 7.47 | 7.47 | -6.57% | 280 |
| May 14, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.65% | 5,500 |
| May 13, 2026 | 7.83 | 8.29 | 7.83 | 7.95 | 7.95 | -0.19% | 1,715 |
| May 12, 2026 | 7.77 | 7.96 | 7.51 | 7.96 | 7.96 | 3.25% | 9,032 |
| May 11, 2026 | 7.28 | 7.71 | 7.28 | 7.71 | 7.71 | 8.62% | 1,435 |
| May 8, 2026 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | -4.57% | 1,480 |
| May 7, 2026 | 7.07 | 7.44 | 7.04 | 7.44 | 7.44 | 6.80% | 740 |
| May 6, 2026 | 6.68 | 7.03 | 6.68 | 6.97 | 6.97 | 3.51% | 1,100 |
| May 5, 2026 | 6.60 | 6.98 | 6.60 | 6.73 | 6.73 | 0.04% | 4,807 |
| May 4, 2026 | 7.09 | 7.10 | 6.73 | 6.73 | 6.73 | -1.62% | 2,220 |
| Apr 30, 2026 | 6.69 | 7.16 | 6.69 | 6.84 | 6.84 | -0.90% | 887 |
| Apr 29, 2026 | 6.96 | 7.20 | 6.90 | 6.90 | 6.90 | -3.63% | 1,100 |
| Apr 28, 2026 | 7.30 | 7.70 | 7.16 | 7.16 | 7.16 | -1.51% | 3,192 |
| Apr 27, 2026 | 7.31 | 7.31 | 7.27 | 7.27 | 7.27 | -1.76% | - |
| Apr 24, 2026 | 7.31 | 7.70 | 7.31 | 7.40 | 7.40 | -1.50% | 4,971 |
| Apr 23, 2026 | 7.70 | 7.70 | 7.40 | 7.51 | 7.51 | 0.62% | 6,670 |
| Apr 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 3.77% | 30 |
| Apr 21, 2026 | 7.61 | 7.99 | 7.20 | 7.20 | 7.20 | -4.01% | 1,380 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -4.40% | 12,827 |
| Apr 17, 2026 | 7.65 | 8.00 | 7.65 | 7.84 | 7.84 | 1.90% | 200 |
| Apr 16, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | -1.08% | - |
| Apr 15, 2026 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 2.64% | 631 |
| Apr 14, 2026 | 7.44 | 7.59 | 7.44 | 7.58 | 7.58 | 5.15% | 1,000 |
| Apr 13, 2026 | 6.97 | 7.35 | 6.97 | 7.21 | 7.21 | 4.25% | 544 |
| Apr 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.81% | 500 |