First Quantum Minerals Ltd. (FRA:IZ1)
Germany · Delayed Price · Currency is EUR 23.03
-0.27 (-1.16%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:IZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.16% | - |
| 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 |
| Jun 16, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 5.21% | - |
| Jun 15, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.26% | - |
| Jun 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 5.86% | - |
| Jun 11, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.26% | - |
| Jun 10, 2026 | 25.02 | 25.36 | 24.82 | 25.06 | 25.06 | 0.32% | 1,010 |
| Jun 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.56% | - |
| Jun 8, 2026 | 24.61 | 25.12 | 24.61 | 25.12 | 25.12 | -10.72% | 120 |
| Jun 5, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.63% | - |
| Jun 4, 2026 | 27.51 | 27.96 | 27.51 | 27.96 | 27.96 | -3.52% | 100 |
| Jun 3, 2026 | 28.80 | 28.98 | 28.80 | 28.98 | 28.98 | 3.85% | 30 |
| Jun 2, 2026 | 26.81 | 27.90 | 26.81 | 27.90 | 27.90 | 2.95% | 240 |
| Jun 1, 2026 | 26.19 | 27.60 | 26.19 | 27.10 | 27.10 | 8.40% | 302 |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.80% | - |
| May 28, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.81% | - |
| May 27, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.11% | - |
| May 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.13% | 25 |
| May 25, 2026 | 22.59 | 24.20 | 22.59 | 23.66 | 23.66 | 5.20% | 887 |
| May 22, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.86% | - |
| May 21, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 4.35% | - |
| May 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.74% | - |
| May 19, 2026 | 21.48 | 21.78 | 21.48 | 21.75 | 21.75 | 1.35% | 575 |
| May 18, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -6.47% | - |
| May 15, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.28% | - |
| May 14, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.51% | - |
| May 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.05% | - |
| May 12, 2026 | 21.52 | 22.00 | 21.52 | 22.00 | 22.00 | 0.73% | 169 |
| May 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 6.82% | - |
| May 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.75% | - |
| May 7, 2026 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 4.96% | 350 |
| May 6, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.95% | - |
| May 5, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.28% | - |
| May 4, 2026 | 20.14 | 20.22 | 19.70 | 19.70 | 19.70 | -2.88% | 284 |
| Apr 30, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -4.65% | 300 |
| Apr 29, 2026 | 21.36 | 21.36 | 21.28 | 21.28 | 21.28 | -4.77% | 600 |
| Apr 28, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.59% | - |
| Apr 27, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.14% | - |
| Apr 24, 2026 | 23.21 | 23.21 | 22.18 | 22.18 | 22.18 | -6.63% | 820 |
| Apr 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 4.26% | - |
| Apr 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -6.22% | - |
| Apr 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.78% | - |
| Apr 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.81% | - |
| Apr 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.59% | - |