Iondrive Limited (FRA:UH40)
Germany · Delayed Price · Currency is EUR 0.0450
-0.0035 (-7.22%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:UH40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.22% | 10,000 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.19% | - |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | - |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.73% | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.56% | - |
| Oct 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.71% | 10,000 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.41% | - |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.14% | - |
| Oct 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.73% | 45,400 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | - |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.19% | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.14% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.00% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | - |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.11% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 39,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.76% | - |
| Sep 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.07% | 206,300 |
| Sep 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.62% | 122,306 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -17.03% | 109,694 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.67% | 20,000 |
| Sep 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.36% | 53,350 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.27% | 92,133 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.99% | 60,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.03% | - |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.48% | 222,631 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.76% | 5,405 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.33% | - |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.83% | 1,178,000 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.29% | 50,000 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 14.09% | 458,341 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 13.74% | 190,859 |
| Sep 7, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 31.00% | 233,934 |
| Sep 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.05% | 21,250 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.33% | - |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.23% | - |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | - |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 100,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | - |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.49% | 63,100 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.46% | 40,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | 10,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.62% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 30,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.84% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | - |