Ideal Power Inc. (FRA:5ILA)
Germany
· Delayed Price · Currency is EUR 2.660
-0.060 (-2.21%)
At close: Dec 4, 2025
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.02% | - |
| Dec 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Dec 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Dec 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -10.19% | - |
| Dec 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -9.70% | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.74% | - |
| Nov 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -28.71% | - |
| Nov 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.00% | - |
| Nov 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -8.65% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Nov 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -8.58% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Oct 31, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 30, 2025 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 0.88% | - |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Oct 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Oct 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 13.40% | - |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.76% | - |
| Oct 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.83% | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.61% | - |
| Oct 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Oct 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 2, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 6.93% | - |
| Oct 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Sep 26, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -2.71% | - |
| Sep 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.44% | - |
| Sep 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -12.29% | - |
| Sep 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 22.75% | - |
| Sep 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.21% | - |
| Sep 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Sep 16, 2025 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Sep 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Sep 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Sep 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Sep 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Sep 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Sep 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Sep 2, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Sep 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Aug 29, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Aug 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | - |
| Aug 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Aug 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Aug 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Aug 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Aug 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 37.18% | - |
| Aug 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Aug 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Aug 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Aug 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Aug 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Aug 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Aug 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -10.55% | - |
| Aug 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Jul 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 30, 2025 | 4.36 | 4.36 | 4.16 | 4.16 | 4.16 | -10.73% | - |
| Jul 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jul 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Jul 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.51% | - |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 216 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.14% | - |