Intuitive Machines, Inc. (FRA:J8W)
Germany · Delayed Price · Currency is EUR 14.17
-0.17 (-1.17%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:J8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | - | -1.17% | - |
| Aug 25, 2026 | 14.45 | 14.56 | 14.34 | 14.34 | 14.34 | -6.64% | 100 |
| Aug 24, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.64% | - |
| Aug 21, 2026 | 15.42 | 15.78 | 15.42 | 15.78 | 15.78 | -0.58% | 28 |
| Aug 20, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.93% | - |
| Aug 19, 2026 | 16.16 | 16.16 | 15.30 | 15.57 | 15.57 | -8.42% | 180 |
| Aug 18, 2026 | 17.12 | 17.12 | 16.76 | 17.00 | 17.00 | -2.09% | 830 |
| Aug 17, 2026 | 16.63 | 17.36 | 16.63 | 17.36 | 17.36 | 3.91% | 8,375 |
| Aug 14, 2026 | 15.25 | 17.16 | 15.25 | 16.71 | 16.71 | 14.13% | 1,497 |
| Aug 13, 2026 | 14.68 | 14.68 | 12.76 | 14.64 | 14.64 | -1.56% | 2,648 |
| Aug 12, 2026 | 14.35 | 14.87 | 14.35 | 14.87 | 14.87 | 8.52% | 770 |
| Aug 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -5.74% | 263 |
| Aug 10, 2026 | 14.51 | 14.56 | 14.51 | 14.54 | 14.54 | 7.24% | 991 |
| Aug 7, 2026 | 12.96 | 13.56 | 12.96 | 13.56 | 13.56 | 1.48% | 40 |
| Aug 6, 2026 | 12.14 | 13.36 | 12.14 | 13.36 | 13.36 | 13.57% | 975 |
| Aug 5, 2026 | 12.27 | 12.32 | 11.68 | 11.76 | 11.76 | -3.46% | 4,531 |
| Aug 4, 2026 | 11.59 | 12.20 | 11.59 | 12.18 | 12.18 | 12.09% | 304 |
| Aug 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.56% | 100 |
| Jul 31, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.14% | - |
| Jul 30, 2026 | 9.90 | 10.58 | 9.90 | 10.58 | 10.58 | 3.32% | 50 |
| Jul 29, 2026 | 10.64 | 10.75 | 10.24 | 10.24 | 10.24 | -7.65% | 130 |
| Jul 28, 2026 | 11.31 | 11.31 | 11.09 | 11.09 | 11.09 | -5.46% | 500 |
| Jul 27, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.82% | 100 |
| Jul 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.73% | - |
| Jul 23, 2026 | 12.27 | 12.27 | 12.04 | 12.04 | 12.04 | -5.88% | 18 |
| Jul 22, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 4.56% | - |
| Jul 21, 2026 | 12.31 | 12.31 | 12.23 | 12.23 | 12.23 | 0.16% | 324 |
| Jul 20, 2026 | 11.98 | 12.33 | 11.98 | 12.21 | 12.21 | 3.11% | 725 |
| Jul 17, 2026 | 11.38 | 11.84 | 11.38 | 11.84 | 11.84 | -5.76% | 100 |
| Jul 16, 2026 | 12.81 | 12.81 | 12.46 | 12.57 | 12.57 | -3.90% | 460 |
| Jul 15, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.49% | - |
| Jul 14, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -4.97% | - |
| Jul 13, 2026 | 13.86 | 13.97 | 13.86 | 13.97 | 13.97 | -5.57% | 25 |
| Jul 10, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.68% | - |
| Jul 9, 2026 | 15.28 | 15.38 | 15.20 | 15.20 | 15.20 | 1.69% | 768 |
| Jul 8, 2026 | 15.55 | 15.79 | 14.95 | 14.95 | 14.95 | -8.44% | 340 |
| Jul 7, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -5.80% | - |
| Jul 6, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.01% | - |
| Jul 3, 2026 | 17.13 | 17.34 | 17.13 | 17.34 | 17.34 | 0.69% | 25 |
| Jul 2, 2026 | 17.90 | 17.90 | 17.22 | 17.22 | 17.22 | -7.10% | 1,125 |
| Jul 1, 2026 | 19.72 | 20.14 | 18.53 | 18.53 | 18.53 | -1.16% | 170 |
| Jun 30, 2026 | 18.74 | 19.09 | 18.74 | 18.75 | 18.75 | 4.27% | 577 |
| Jun 29, 2026 | 17.57 | 17.98 | 17.57 | 17.98 | 17.98 | 3.76% | 150 |
| Jun 26, 2026 | 16.08 | 17.33 | 16.00 | 17.33 | 17.33 | 5.02% | 1,398 |
| Jun 25, 2026 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -3.46% | 296 |
| Jun 24, 2026 | 18.31 | 18.31 | 17.10 | 17.10 | 17.10 | -5.52% | 206 |
| Jun 23, 2026 | 17.96 | 18.11 | 17.96 | 18.09 | 18.09 | -7.39% | 548 |
| Jun 22, 2026 | 19.41 | 19.54 | 19.41 | 19.54 | 19.54 | -1.68% | 330 |
| Jun 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 6.28% | - |
| Jun 18, 2026 | 19.75 | 19.75 | 18.70 | 18.70 | 18.70 | -6.95% | 200 |