Impact Coatings AB (publ) (FRA:1IC)
Germany
· Delayed Price · Currency is EUR 0.140
+0.030 (26.58%)
Last updated: Dec 5, 2025, 12:26 PM CET
Impact Coatings AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.20% | - |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.89% | - |
| Dec 1, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 20.59% | 15,436 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.74% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.87% | - |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.65% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.13% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.49% | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -31.18% | 15 |
| Nov 14, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.17 | 49.58% | 15 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.04% | - |
| Nov 10, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | 1.36% | 10,240 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.80% | 1 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 6.47% | - |
| Nov 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.50% | 250 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.36% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.46% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | - |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.03% | - |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -36.63% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -25.46% | 1,200 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -6.55% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 5.07% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 10.40% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -8.42% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -6.51% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 2.82% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.05% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.35% | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.37% | 5 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -18.21% | - |
| Oct 6, 2025 | 0.28 | 0.36 | 0.28 | 0.36 | 0.35 | 41.11% | 5 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.94% | - |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.39% | 10 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -3.38% | - |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.53% | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -6.76% | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 2.93% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.36% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.49% | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.40% | - |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 2.15% | - |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.76% | - |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -6.89% | - |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.33% | - |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | 2.36% | - |
| Sep 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.29 | -7.76% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.31 | -4.17% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 2.13% | - |
| Sep 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | -0.30% | - |
| Sep 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | 0.30% | - |
| Sep 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | -2.66% | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 2.42% | - |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 6.45% | - |
| Sep 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -6.34% | - |
| Sep 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | 0.30% | - |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 4.76% | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.30 | -5.12% | - |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 2.47% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.31 | -10.99% | - |
| Aug 26, 2025 | 0.32 | 0.37 | 0.32 | 0.36 | 0.35 | 9.64% | 20,233 |
| Aug 25, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.32 | 6.41% | 26,927 |
| Aug 22, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.30 | -9.83% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | -4.95% | - |
| Aug 20, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.35 | -0.55% | - |
| Aug 19, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.35 | 2.81% | - |
| Aug 18, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.34 | -2.20% | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.15% | - |
| Aug 14, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.36 | 2.20% | 13,686 |
| Aug 13, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.35 | 5.81% | 42,995 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 2.38% | - |
| Aug 11, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.33 | - | 1,469 |
| Aug 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | -1.18% | - |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -3.41% | - |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -5.63% | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -9.02% | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -0.24% | - |
| Aug 1, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.40 | -1.91% | 6,000 |
| Jul 31, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.41 | 1.45% | - |
| Jul 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 4.56% | - |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -2.95% | - |
| Jul 28, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.39 | 15.95% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 3.85% | - |
| Jul 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | 0.60% | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 0.60% | - |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.60% | - |
| Jul 21, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.32 | 4.73% | 31,351 |
| Jul 18, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 7.82% | - |