Ibersol, S.G.P.S., S.A. (FRA:L34)
Germany · Delayed Price · Currency is EUR 10.46
+0.14 (1.36%)
At close: Aug 26, 2026
FRA:L34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | - | -1.55% | - |
| Aug 25, 2026 | 9.92 | 10.32 | 9.92 | 10.32 | 10.32 | 4.88% | 300 |
| Aug 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.51% | - |
| Aug 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.91% | - |
| Aug 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.38% | - |
| Aug 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Aug 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.45% | - |
| Aug 17, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 0.82% | 560 |
| Aug 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% | - |
| Aug 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | - |
| Aug 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | - |
| Aug 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.72% | - |
| Aug 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Aug 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% | - |
| Aug 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.36% | - |
| Aug 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | - |
| Aug 4, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.22% | - |
| Aug 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.48% | - |
| Jul 31, 2026 | 9.46 | 9.69 | 9.46 | 9.69 | 9.69 | 2.76% | 922 |
| Jul 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.74% | - |
| Jul 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.64% | - |
| Jul 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.29% | - |
| Jul 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.64% | - |
| Jul 24, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.29% | - |
| Jul 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 2.54% | - |
| Jul 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Jul 21, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.85% | - |
| Jul 20, 2026 | 9.00 | 9.21 | 9.00 | 9.21 | 9.21 | 4.90% | 60 |
| Jul 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.57% | - |
| Jul 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.11% | - |
| Jul 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.11% | - |
| Jul 14, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.70% | - |
| Jul 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% | - |
| Jul 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.32% | - |
| Jul 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.41% | - |
| Jul 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.85% | - |
| Jul 7, 2026 | 9.59 | 9.73 | 9.59 | 9.73 | 9.73 | 0.31% | 388 |
| Jul 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.61% | - |
| Jul 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% | - |
| Jul 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% | - |
| Jul 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% | - |
| Jun 30, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% | - |
| Jun 29, 2026 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | 0.82% | 338 |
| Jun 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Jun 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Jun 23, 2026 | 9.94 | 9.94 | 9.75 | 9.75 | 9.75 | -2.11% | 900 |
| Jun 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.54% | - |
| Jun 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Jun 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.16% | - |