Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 7.71
+0.01 (0.17%)
Last updated: May 19, 2026, 8:01 AM CET
FRA:IYAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | - | 0.17% | - |
| 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 |
| Apr 9, 2026 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | -2.80% | - |
| Apr 8, 2026 | 6.52 | 6.92 | 6.52 | 6.92 | 6.92 | 7.75% | 500 |
| Apr 7, 2026 | 6.48 | 6.70 | 6.30 | 6.42 | 6.42 | -3.17% | 1,287 |
| Apr 2, 2026 | 6.57 | 6.78 | 6.22 | 6.63 | 6.63 | -2.47% | 4,680 |
| Apr 1, 2026 | 7.16 | 7.16 | 6.35 | 6.80 | 6.80 | 0.35% | 4,828 |
| Mar 31, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.23% | - |
| Mar 30, 2026 | 6.80 | 7.11 | 6.80 | 7.00 | 7.00 | 0.55% | 300 |
| Mar 27, 2026 | 6.87 | 7.27 | 6.84 | 6.96 | 6.96 | -1.50% | 513 |
| Mar 26, 2026 | 7.17 | 7.20 | 7.06 | 7.07 | 7.07 | -3.84% | 220 |
| Mar 25, 2026 | 6.85 | 7.48 | 6.85 | 7.35 | 7.35 | 5.03% | 1,728 |
| Mar 24, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -1.85% | 210 |
| Mar 23, 2026 | 6.74 | 7.30 | 6.68 | 7.13 | 7.13 | 1.19% | 2,734 |
| Mar 20, 2026 | 6.87 | 7.35 | 6.87 | 7.05 | 7.05 | 1.09% | 240 |
| Mar 19, 2026 | 7.11 | 7.11 | 6.97 | 6.97 | 6.97 | -3.35% | 65 |
| Mar 18, 2026 | 7.53 | 7.60 | 7.21 | 7.21 | 7.21 | -3.71% | 1,393 |
| Mar 17, 2026 | 7.66 | 7.90 | 7.49 | 7.49 | 7.49 | -8.25% | 280 |
| Mar 16, 2026 | 7.78 | 8.17 | 7.78 | 8.17 | 8.17 | 3.50% | 40 |
| Mar 13, 2026 | 8.11 | 8.44 | 7.89 | 7.89 | 7.89 | -4.62% | 3,750 |
| Mar 12, 2026 | 8.29 | 8.68 | 8.27 | 8.27 | 8.27 | -2.68% | 845 |
| Mar 11, 2026 | 8.70 | 9.00 | 8.50 | 8.50 | 8.50 | -2.32% | 2,700 |
| Mar 10, 2026 | 8.29 | 9.10 | 8.29 | 8.70 | 8.70 | 4.12% | 100 |
| Mar 9, 2026 | 8.64 | 8.64 | 7.78 | 8.36 | 8.36 | -1.90% | 960 |
| Mar 6, 2026 | 8.40 | 8.52 | 8.26 | 8.52 | 8.52 | -2.38% | 525 |