Ideal Holdings S.A. (FRA:Y3F)
Germany · Delayed Price · Currency is EUR 5.27
-0.08 (-1.50%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:Y3F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.50% | 126 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.13% | - |
| Oct 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.95% | - |
| Oct 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |
| Oct 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Oct 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | - |
| Oct 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | - |
| Oct 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.56% | - |
| Oct 13, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.75% | - |
| Oct 12, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 2.29% | 126 |
| Oct 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% | - |
| Oct 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Oct 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Oct 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 2, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.47% | - |
| Oct 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.74% | - |
| Sep 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | - |
| Sep 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.01% | - |
| Sep 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | - |
| Sep 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.60% | - |
| Sep 24, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% | - |
| Sep 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.99% | - |
| Sep 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | - |
| Sep 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.19% | - |
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.15% | - |
| Sep 17, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.06% | - |
| Sep 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.07% | - |
| Sep 15, 2026 | 5.62 | 5.89 | 5.62 | 5.89 | 5.89 | 2.26% | 150 |
| Sep 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Sep 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Sep 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | - |
| Sep 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -4.23% | - |
| Sep 8, 2026 | 5.89 | 6.15 | 5.89 | 6.15 | 6.15 | -0.81% | 30 |
| Sep 7, 2026 | 5.94 | 6.20 | 5.94 | 6.20 | 6.20 | 6.53% | 465 |
| Sep 4, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.04% | - |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | - |
| Sep 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.85% | - |
| Sep 1, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | - |
| Aug 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | - |
| Aug 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.66% | - |
| Aug 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Aug 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.15% | - |
| Aug 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% | - |
| Aug 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 21, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.19% | - |
| Aug 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | - |
| Aug 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.84% | - |
| Aug 18, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.81% | - |
| Aug 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.41% | - |