Ibersol, S.G.P.S., S.A. (FRA:L34)
Germany · Delayed Price · Currency is EUR 9.21
+0.43 (4.90%)
Last updated: Jul 20, 2026, 3:52 PM CET
FRA:L34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.26% | - |
| Jun 16, 2026 | 10.52 | 10.60 | 10.52 | 10.60 | 10.60 | -1.49% | 10 |
| Jun 15, 2026 | 10.36 | 10.78 | 10.36 | 10.76 | 10.76 | 2.48% | 1,566 |
| Jun 12, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 500 |
| Jun 11, 2026 | 10.04 | 10.30 | 10.04 | 10.30 | 10.30 | 1.78% | 79 |
| Jun 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.25% | - |
| Jun 9, 2026 | 10.14 | 10.46 | 10.14 | 10.46 | 10.46 | 4.18% | 1,533 |
| Jun 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.20% | - |
| Jun 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Jun 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10.58 | 0.71% | - |
| Jun 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.50 | -3.11% | - |
| Jun 2, 2026 | 11.48 | 11.56 | 11.48 | 11.56 | 10.84 | -0.86% | 1,976 |
| Jun 1, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 10.94 | 0.17% | - |
| May 29, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 10.92 | -1.85% | - |
| May 28, 2026 | 11.56 | 11.90 | 11.56 | 11.86 | 11.12 | 2.24% | 2,922 |
| May 27, 2026 | 11.62 | 11.62 | 11.60 | 11.60 | 10.88 | -0.34% | 150 |
| May 26, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 10.92 | -0.51% | - |
| May 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 10.97 | 1.39% | - |
| May 22, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 10.82 | 0.70% | - |
| May 21, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 10.75 | -1.72% | - |
| May 20, 2026 | 11.48 | 11.66 | 11.48 | 11.66 | 10.94 | 1.22% | 200 |
| May 19, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 10.81 | - | - |
| May 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 10.81 | -0.17% | - |
| May 15, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 10.82 | -2.86% | - |
| May 14, 2026 | 11.62 | 11.88 | 11.62 | 11.88 | 11.14 | 1.54% | 861 |
| May 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 10.97 | -0.85% | - |
| May 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.07 | -0.34% | - |