Skip to main content
Izotropic Corporation (FRA:1R3)
Germany flag Germany · Delayed Price · Currency is EUR
0.179
-0.014 (-7.03%)
At close: Dec 4, 2025

Izotropic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.180.170.180.18-1.12%-
Dec 4, 20250.180.180.180.180.18-7.03%-
Dec 3, 20250.190.190.190.190.19-0.78%-
Dec 2, 20250.190.190.190.190.193.48%-
Dec 1, 20250.190.190.190.190.19-6.50%-
Nov 28, 20250.200.200.200.200.2015.94%-
Nov 27, 20250.160.170.160.170.17-1.43%-
Nov 26, 20250.200.200.180.180.18-7.89%-
Nov 25, 20250.190.190.190.190.19-1.04%-
Nov 24, 20250.190.190.190.190.1910.98%-
Nov 21, 20250.180.180.170.170.17-4.68%-
Nov 20, 20250.200.200.180.180.18-9.70%-
Nov 19, 20250.200.200.200.200.20-5.63%-
Nov 18, 20250.210.210.210.210.21-1.84%-
Nov 17, 20250.220.220.220.220.220.93%-
Nov 14, 20250.210.220.210.220.22-2.71%-
Nov 13, 20250.220.230.220.220.22-5.15%-
Nov 12, 20250.230.230.230.230.23-2.92%-
Nov 11, 20250.240.240.240.240.242.13%-
Nov 10, 20250.240.240.240.240.24-0.84%-
Nov 7, 20250.240.240.240.240.24--
Nov 6, 20250.240.240.240.240.24-7.42%-
Nov 5, 20250.260.260.250.260.26-0.39%-
Nov 4, 20250.270.270.260.260.26-3.02%-
Nov 3, 20250.270.270.270.270.272.32%-
Oct 31, 20250.260.260.260.260.26-4.78%-
Oct 30, 20250.270.270.270.270.27--
Oct 29, 20250.260.270.260.270.273.82%-
Oct 28, 20250.270.270.260.260.26-1.87%-
Oct 27, 20250.280.280.270.270.271.52%-
Oct 24, 20250.260.260.260.260.2613.85%-
Oct 23, 20250.220.230.220.230.234.05%-
Oct 22, 20250.200.220.200.220.227.77%-
Oct 21, 20250.210.210.210.210.21-0.48%-
Oct 20, 20250.210.210.210.210.211.97%-
Oct 17, 20250.200.200.200.200.202.01%-
Oct 16, 20250.200.200.200.200.20-4.33%-
Oct 15, 20250.220.220.210.210.21-5.45%10
Oct 14, 20250.220.220.220.220.223.29%-
Oct 13, 20250.210.210.210.210.211.43%-
Oct 10, 20250.210.210.210.210.21-2.78%-
Oct 9, 20250.220.220.220.220.22--
Oct 8, 20250.220.220.220.220.22-0.92%-
Oct 7, 20250.220.220.220.220.22-0.46%-
Oct 6, 20250.220.220.220.220.223.30%-
Oct 3, 20250.210.210.210.210.21-0.93%-
Oct 2, 20250.220.220.210.210.21-1.38%-
Oct 1, 20250.230.230.220.220.22-7.26%-
Sep 30, 20250.230.230.230.230.233.54%-
Sep 29, 20250.230.230.230.230.23-4.64%-
Sep 26, 20250.240.240.240.240.247.73%-
Sep 25, 20250.220.220.220.220.22-1.79%-
Sep 24, 20250.230.230.220.220.22-3.86%-
Sep 23, 20250.230.230.230.230.23-4.12%-
Sep 22, 20250.240.240.240.240.24-2.02%-
Sep 19, 20250.250.250.250.250.254.20%-
Sep 18, 20250.240.240.240.240.24-4.42%-
Sep 17, 20250.240.250.240.250.2522.66%-
Sep 16, 20250.200.200.200.200.207.98%-
Sep 15, 20250.190.190.190.190.19--
Sep 12, 20250.190.190.190.190.191.62%-
Sep 11, 20250.180.190.180.190.195.11%-
Sep 10, 20250.180.180.180.180.182.33%-
Sep 9, 20250.170.170.170.170.17-6.27%-
Sep 8, 20250.180.180.180.180.180.27%-
Sep 5, 20250.180.180.180.180.18-1.08%-
Sep 4, 20250.190.190.190.190.1910.12%-
Sep 3, 20250.170.170.170.170.17-0.30%-
Sep 2, 20250.170.170.170.170.170.30%-
Sep 1, 20250.170.170.170.170.173.38%-
Aug 29, 20250.170.170.160.160.16-5.80%-
Aug 28, 20250.170.170.170.170.170.29%-
Aug 27, 20250.170.170.170.170.17-1.71%-
Aug 26, 20250.180.180.180.180.18-0.57%-
Aug 25, 20250.180.180.180.180.1811.04%-
Aug 22, 20250.160.160.160.160.16-5.09%-
Aug 21, 20250.170.170.170.170.17-2.91%-
Aug 20, 20250.170.170.170.170.178.18%-
Aug 19, 20250.160.160.160.160.16-7.56%-
Aug 18, 20250.170.170.170.170.177.50%-
Aug 15, 20250.160.160.160.160.16-3.03%-
Aug 14, 20250.170.170.170.170.17-3.51%-
Aug 13, 20250.170.170.170.170.17-2.29%-
Aug 12, 20250.180.180.180.180.18-6.42%-
Aug 11, 20250.190.190.190.190.19-3.61%-
Aug 8, 20250.190.190.190.190.1911.17%-
Aug 7, 20250.170.170.170.170.1713.31%-
Aug 6, 20250.150.150.150.150.152.67%-
Aug 5, 20250.150.150.150.150.15--
Aug 4, 20250.150.150.150.150.150.67%-
Aug 1, 20250.150.150.150.150.15-0.33%-
Jul 31, 20250.150.150.150.150.154.91%-
Jul 30, 20250.140.140.140.140.142.52%-
Jul 29, 20250.140.140.140.140.14-1.77%-
Jul 28, 20250.140.140.140.140.140.35%-
Jul 25, 20250.140.140.140.140.14-0.70%-
Jul 24, 20250.140.140.140.140.144.03%-
Jul 23, 20250.140.140.140.140.14-5.21%-
Jul 22, 20250.140.140.140.140.144.35%-
Jul 21, 20250.140.140.140.140.14-6.44%-