Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 7.43
-0.00 (-0.03%)
At close: Sep 18, 2026
FRA:IYAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.50 | 7.80 | 7.30 | 7.43 | 7.43 | -0.03% | 395 |
| Sep 17, 2026 | 7.35 | 7.84 | 7.35 | 7.43 | 7.43 | 1.82% | 2 |
| Sep 16, 2026 | 7.30 | 7.44 | 7.19 | 7.30 | 7.30 | -0.91% | 473 |
| Sep 15, 2026 | 7.59 | 7.59 | 7.30 | 7.36 | 7.36 | -1.73% | 15 |
| Sep 14, 2026 | 7.88 | 7.88 | 7.49 | 7.49 | 7.49 | -5.45% | - |
| Sep 11, 2026 | 7.88 | 7.93 | 7.88 | 7.93 | 7.93 | -6.07% | - |
| Sep 10, 2026 | 8.28 | 8.44 | 8.28 | 8.44 | 8.44 | 1.11% | 140 |
| Sep 9, 2026 | 8.19 | 8.45 | 8.19 | 8.34 | 8.34 | 1.71% | 1,190 |
| Sep 8, 2026 | 7.30 | 8.20 | 7.30 | 8.20 | 8.20 | 15.84% | 17 |
| Sep 7, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| Sep 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.31% | - |
| Sep 3, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.15% | - |
| Sep 2, 2026 | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | 1.59% | 25 |
| Sep 1, 2026 | 7.38 | 7.38 | 7.11 | 7.11 | 7.11 | -5.15% | 185 |
| Aug 31, 2026 | 7.42 | 7.50 | 7.35 | 7.50 | 7.50 | -2.39% | 1,034 |
| Aug 28, 2026 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 1.94% | - |
| Aug 27, 2026 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | -1.19% | - |
| Aug 26, 2026 | 7.69 | 7.81 | 7.63 | 7.63 | 7.63 | 2.80% | 606 |
| 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% | - |