First Quantum Minerals Ltd. (FRA:IZ1)
Germany · Delayed Price · Currency is EUR 29.90
-0.46 (-1.53%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:IZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.27 | 30.37 | 29.27 | 30.37 | 30.37 | 3.79% | 730 |
| Aug 24, 2026 | 29.91 | 30.21 | 29.26 | 29.26 | 29.26 | 3.12% | 425 |
| Aug 21, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.79% | 446 |
| Aug 20, 2026 | 27.49 | 27.99 | 27.14 | 27.87 | 27.87 | 0.87% | 446 |
| Aug 19, 2026 | 27.24 | 27.63 | 27.15 | 27.63 | 27.63 | -1.30% | 185 |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.40% | 215 |
| Aug 17, 2026 | 26.98 | 27.34 | 26.98 | 27.34 | 27.34 | 2.28% | 25 |
| Aug 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -2.36% | 100 |
| Aug 13, 2026 | 27.29 | 27.38 | 27.29 | 27.38 | 27.38 | 0.40% | 72 |
| Aug 12, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.60% | - |
| Aug 11, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 2.03% | - |
| Aug 10, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.77% | - |
| Aug 7, 2026 | 25.80 | 26.68 | 25.80 | 26.68 | 26.68 | 1.23% | 120 |
| Aug 6, 2026 | 26.15 | 26.36 | 26.15 | 26.36 | 26.36 | -1.44% | 377 |
| Aug 5, 2026 | 25.75 | 26.74 | 25.75 | 26.74 | 26.74 | 5.17% | 1,956 |
| Aug 4, 2026 | 23.86 | 25.43 | 23.86 | 25.43 | 25.43 | 6.67% | 220 |
| Aug 3, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.54% | - |
| Jul 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% | - |
| Jul 30, 2026 | 23.57 | 23.91 | 23.48 | 23.91 | 23.91 | 2.68% | 408 |
| Jul 29, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.00% | - |
| Jul 28, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.23% | - |
| Jul 27, 2026 | 23.78 | 24.05 | 23.78 | 24.05 | 24.05 | - | 83 |
| Jul 24, 2026 | 24.19 | 24.19 | 24.05 | 24.05 | 24.05 | -0.62% | 132 |
| Jul 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% | - |
| Jul 22, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.76% | - |
| Jul 21, 2026 | 23.23 | 23.57 | 23.23 | 23.57 | 23.57 | 4.38% | 130 |
| Jul 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.66% | - |
| Jul 17, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -4.31% | - |
| Jul 16, 2026 | 23.69 | 24.00 | 23.69 | 24.00 | 24.00 | -0.29% | 50 |
| Jul 15, 2026 | 24.05 | 24.44 | 24.05 | 24.07 | 24.07 | 8.23% | 77 |
| Jul 14, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -7.89% | - |
| Jul 13, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.75% | - |
| Jul 10, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 4.56% | - |
| Jul 9, 2026 | 22.75 | 22.92 | 22.75 | 22.92 | 22.92 | 1.24% | 800 |
| Jul 8, 2026 | 22.45 | 22.64 | 22.45 | 22.64 | 22.64 | -4.45% | 1,000 |
| Jul 7, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.61% | - |
| Jul 6, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.48% | - |
| Jul 3, 2026 | 24.09 | 24.21 | 24.09 | 24.21 | 24.21 | - | 30 |
| Jul 2, 2026 | 23.73 | 24.21 | 23.73 | 24.21 | 24.21 | -0.41% | 1,197 |
| Jul 1, 2026 | 23.73 | 24.31 | 23.73 | 24.31 | 24.31 | 6.90% | 125 |
| Jun 30, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.43% | - |
| Jun 29, 2026 | 22.90 | 23.09 | 22.90 | 23.07 | 23.07 | 0.44% | 25 |
| Jun 26, 2026 | 23.03 | 23.03 | 22.97 | 22.97 | 22.97 | -1.40% | 59 |
| Jun 25, 2026 | 22.55 | 23.30 | 22.55 | 23.30 | 23.30 | -2.82% | 59 |
| Jun 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -4.39% | - |
| Jun 23, 2026 | 25.71 | 25.89 | 25.07 | 25.07 | 25.07 | -3.07% | 1,170 |
| Jun 22, 2026 | 25.82 | 25.87 | 25.71 | 25.87 | 25.87 | -2.71% | 520 |
| Jun 19, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -2.69% | - |
| Jun 18, 2026 | 27.12 | 27.34 | 27.12 | 27.32 | 27.32 | -2.15% | 500 |
| Jun 17, 2026 | 27.21 | 27.92 | 27.21 | 27.92 | 27.92 | 0.11% | 1,003 |