IperionX Limited (FRA:30Z0)
Germany
· Delayed Price · Currency is EUR 26.40
+0.80 (3.12%)
At close: Dec 4, 2025
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Dec 2, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Dec 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 28, 2025 | 28.20 | 28.40 | 27.40 | 27.40 | 27.40 | -8.67% | - |
| Nov 27, 2025 | 28.20 | 30.00 | 28.00 | 30.00 | 30.00 | 14.50% | 111 |
| Nov 26, 2025 | 26.60 | 26.80 | 26.20 | 26.20 | 26.20 | - | - |
| Nov 25, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 10.08% | 50 |
| Nov 24, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -9.16% | - |
| Nov 21, 2025 | 24.20 | 26.20 | 23.60 | 26.20 | 26.20 | 7.38% | 70 |
| Nov 20, 2025 | 27.00 | 27.00 | 24.40 | 24.40 | 24.40 | -6.87% | 80 |
| Nov 19, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -0.76% | - |
| Nov 18, 2025 | 27.00 | 27.00 | 25.80 | 26.40 | 26.40 | -7.04% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 28.00 | 28.00 | 28.00 | -9.68% | 150 |
| Nov 11, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Nov 10, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | 6.67% | - |
| Nov 7, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -6.25% | 2,400 |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | -6.40% | 25 |
| Nov 4, 2025 | 34.40 | 34.40 | 34.20 | 34.40 | 34.40 | -4.44% | - |
| Nov 3, 2025 | 36.40 | 36.60 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Oct 31, 2025 | 37.40 | 37.60 | 36.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 30, 2025 | 37.40 | 37.40 | 35.60 | 37.40 | 37.40 | 5.65% | - |
| Oct 29, 2025 | 38.20 | 38.20 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 28, 2025 | 37.80 | 37.80 | 35.00 | 35.00 | 35.00 | -10.26% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 35.60 | 39.00 | 39.00 | -5.34% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -9.25% | - |
| Oct 23, 2025 | 40.60 | 45.40 | 40.40 | 45.40 | 45.40 | 5.58% | 20 |
| Oct 22, 2025 | 42.60 | 43.00 | 41.00 | 43.00 | 43.00 | -0.46% | 20 |
| Oct 21, 2025 | 45.80 | 45.80 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Oct 20, 2025 | 44.20 | 44.80 | 43.00 | 43.00 | 43.00 | 0.47% | 50 |
| Oct 17, 2025 | 41.60 | 43.40 | 38.60 | 42.80 | 42.80 | -3.60% | 2,136 |
| Oct 16, 2025 | 46.00 | 47.40 | 44.40 | 44.40 | 44.40 | -12.94% | 415 |
| Oct 15, 2025 | 49.60 | 51.00 | 48.60 | 51.00 | 51.00 | 4.08% | - |
| Oct 14, 2025 | 44.00 | 49.00 | 44.00 | 49.00 | 49.00 | 2.51% | - |
| Oct 13, 2025 | 43.80 | 47.80 | 43.80 | 47.80 | 47.80 | 3.46% | 371 |
| Oct 10, 2025 | 45.60 | 46.20 | 45.40 | 46.20 | 46.20 | -0.43% | - |
| Oct 9, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | -0.85% | - |
| Oct 8, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 3.08% | - |
| Oct 7, 2025 | 44.40 | 45.40 | 44.20 | 45.40 | 45.40 | -0.87% | - |
| Oct 6, 2025 | 45.80 | 46.00 | 45.60 | 45.80 | 45.80 | -3.78% | - |
| Oct 3, 2025 | 46.40 | 47.60 | 45.00 | 47.60 | 47.60 | 9.17% | 16 |
| Oct 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 9.55% | - |
| Oct 1, 2025 | 42.40 | 43.00 | 39.80 | 39.80 | 39.80 | -5.24% | - |
| Sep 30, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | -3.23% | - |
| Sep 29, 2025 | 43.60 | 43.60 | 40.00 | 43.40 | 43.40 | 2.36% | 30 |
| Sep 26, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 7.61% | - |
| Sep 25, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | 3.68% | - |
| Sep 24, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Sep 23, 2025 | 37.60 | 37.80 | 37.40 | 37.80 | 37.80 | 6.78% | - |
| Sep 22, 2025 | 36.80 | 36.80 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Sep 19, 2025 | 35.20 | 36.00 | 35.00 | 36.00 | 36.00 | 1.12% | - |
| Sep 18, 2025 | 35.20 | 35.60 | 34.80 | 35.60 | 35.60 | -3.26% | 45 |
| Sep 17, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -2.13% | - |
| Sep 16, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 0.53% | - |
| Sep 15, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 2.19% | - |
| Sep 12, 2025 | 37.20 | 38.20 | 36.60 | 36.60 | 36.60 | 2.81% | 40 |
| Sep 11, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Sep 10, 2025 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Sep 9, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Sep 5, 2025 | 39.80 | 39.80 | 37.00 | 37.00 | 37.00 | -6.57% | - |
| Sep 4, 2025 | 40.40 | 40.40 | 39.20 | 39.60 | 39.60 | - | - |
| Sep 3, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 4.76% | - |
| Sep 2, 2025 | 38.00 | 38.00 | 37.60 | 37.80 | 37.80 | - | - |
| Sep 1, 2025 | 38.00 | 39.60 | 37.80 | 37.80 | 37.80 | 5.00% | 30 |
| Aug 29, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Aug 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Aug 27, 2025 | 38.80 | 38.80 | 37.40 | 37.40 | 37.40 | -7.88% | - |
| Aug 26, 2025 | 38.20 | 40.60 | 37.80 | 40.60 | 40.60 | 14.69% | 30 |
| Aug 25, 2025 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | 2.91% | - |
| Aug 22, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 2.38% | - |
| Aug 21, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 1.82% | - |
| Aug 20, 2025 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | -4.07% | - |
| Aug 19, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Aug 18, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | - |
| Aug 15, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 7.45% | - |
| Aug 14, 2025 | 32.80 | 33.00 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Aug 13, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Aug 12, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Aug 11, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 5.16% | - |
| Aug 8, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -8.28% | - |
| Aug 7, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 2.42% | 100 |
| Aug 6, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -2.37% | - |
| Aug 5, 2025 | 33.60 | 33.80 | 33.40 | 33.80 | 33.80 | 3.05% | - |
| Aug 4, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.80 | -0.61% | - |
| Aug 1, 2025 | 32.20 | 33.00 | 31.00 | 33.00 | 33.00 | 1.85% | 200 |
| Jul 31, 2025 | 33.00 | 33.20 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Jul 30, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jul 29, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Jul 24, 2025 | 33.60 | 35.00 | 32.60 | 32.60 | 32.60 | 5.84% | 35 |
| Jul 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 6.21% | - |
| Jul 18, 2025 | 28.80 | 30.40 | 28.80 | 29.00 | 29.00 | -3.33% | 30 |
| Jul 17, 2025 | 29.00 | 30.00 | 28.80 | 30.00 | 30.00 | 0.67% | 35 |
| Jul 16, 2025 | 28.20 | 29.80 | 28.20 | 29.80 | 29.80 | 9.56% | 180 |
| Jul 15, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 3.03% | - |
| Jul 14, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jul 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |