iA Financial Corporation Inc. (FRA:1OD)
Germany
· Delayed Price · Currency is EUR 101.00
+1.00 (1.00%)
Last updated: Dec 4, 2025, 8:04 AM CET
iA Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Dec 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Nov 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Nov 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Nov 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Nov 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Nov 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.39 | 0.99% | - |
| Nov 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.40 | 1.51% | - |
| Nov 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.91 | -1.49% | - |
| Nov 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.40 | - | - |
| Nov 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.40 | -1.94% | - |
| Nov 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.38 | 3.00% | - |
| Nov 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | 0.50% | - |
| Nov 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.91 | - | - |
| Nov 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.91 | 0.51% | - |
| Nov 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.41 | -1.00% | - |
| Nov 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | -2.91% | - |
| Nov 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.38 | - | - |
| Nov 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.38 | 0.98% | - |
| Nov 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.39 | 0.99% | - |
| Oct 31, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.40 | 1.00% | - |
| Oct 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | -0.99% | - |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.40 | 1.00% | - |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | 1.52% | - |
| Oct 24, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.91 | 1.03% | - |
| Oct 23, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | -0.51% | - |
| Oct 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.41 | 2.08% | - |
| Oct 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.43 | 0.52% | - |
| Oct 20, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.93 | 0.53% | - |
| Oct 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.43 | -2.56% | - |
| Oct 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | 0.52% | - |
| Oct 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.42 | -0.51% | - |
| Oct 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | 0.52% | - |
| Oct 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.42 | - | - |
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.42 | -1.52% | - |
| Oct 9, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.91 | -0.51% | - |
| Oct 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.41 | 0.51% | - |
| Oct 7, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.91 | 0.51% | - |
| Oct 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.41 | 0.51% | - |
| Oct 3, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.92 | 1.04% | - |
| Oct 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.92 | - | - |
| Oct 1, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.92 | 0.52% | - |
| Sep 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.43 | 2.13% | - |
| Sep 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | - | - |
| Sep 26, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | - | - |
| Sep 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | -1.05% | - |
| Sep 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.43 | -0.52% | - |
| Sep 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.93 | -1.04% | - |
| Sep 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.92 | 2.12% | - |
| Sep 19, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | - | - |
| Sep 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | 1.07% | - |
| Sep 17, 2025 | 94.00 | 94.00 | 93.50 | 93.50 | 92.94 | -2.60% | - |
| Sep 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.43 | 0.52% | - |
| Sep 15, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.93 | -0.52% | - |
| Sep 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.43 | 2.13% | - |
| Sep 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | - | - |
| Sep 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.44 | 1.08% | - |
| Sep 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.44 | 1.64% | - |
| Sep 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.95 | -3.68% | - |
| Sep 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.43 | 0.53% | - |
| Sep 4, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | 1.61% | - |
| Sep 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.44 | 1.64% | - |
| Sep 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.95 | 0.55% | - |
| Sep 1, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.46 | -1.62% | - |
| Aug 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.95 | - | - |
| Aug 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.95 | 0.54% | - |
| Aug 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.45 | -0.54% | - |
| Aug 26, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.95 | -0.54% | - |
| Aug 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.44 | 1.09% | - |
| Aug 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.45 | 1.10% | - |
| Aug 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.85 | 0.55% | - |
| Aug 20, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.35 | -1.63% | - |
| Aug 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.83 | 1.10% | - |
| Aug 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.85 | -1.62% | - |
| Aug 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.33 | 1.65% | - |
| Aug 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.85 | 0.55% | - |
| Aug 13, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.35 | 1.12% | - |
| Aug 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.37 | 1.70% | - |
| Aug 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 86.88 | -1.12% | - |
| Aug 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.87 | 0.56% | - |
| Aug 7, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.38 | 2.31% | - |
| Aug 6, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.40 | 1.76% | - |
| Aug 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.92 | - | - |
| Aug 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.92 | -0.58% | - |
| Aug 1, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.42 | -1.16% | - |
| Jul 31, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.40 | -3.89% | - |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.86 | 0.56% | - |
| Jul 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.37 | - | - |
| Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.37 | 1.13% | - |
| Jul 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.38 | -0.56% | - |
| Jul 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.87 | -1.66% | - |
| Jul 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.35 | 1.69% | - |
| Jul 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.87 | -1.66% | - |
| Jul 21, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.35 | - | - |