Imperial Metals Corporation (FRA:L7D)
Germany · Delayed Price · Currency is EUR 5.25
+0.15 (2.94%)
At close: Sep 18, 2026
FRA:L7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Sep 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.72% | - |
| Sep 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.22% | - |
| Sep 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Sep 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Sep 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Sep 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Aug 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 140 |
| Aug 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6.54% | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 19, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 3.81% | 2,600 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 12, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 1,000 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 7, 2026 | 4.82 | 5.30 | 4.82 | 5.30 | 5.30 | 11.34% | 1,000 |
| Aug 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 7.21% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Aug 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Aug 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Jul 31, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Jul 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Jul 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Jul 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jul 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jul 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.57% | - |
| Jul 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Jul 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Jul 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.48% | - |
| Jul 16, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 1.82% | 2,879 |
| Jul 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Jul 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Jul 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |