Ingdan, Inc. (FRA:7C3)
Germany
· Delayed Price · Currency is EUR 0.320
-0.006 (-1.84%)
At close: Dec 5, 2025
Ingdan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.52% | - |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.01% | - |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.06% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.39% | - |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.38% | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 11.11% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.80% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.61% | - |
| Nov 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.42% | 2,194 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.18% | - |
| Nov 11, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 3.25% | 4,194 |
| Nov 10, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.99% | 2,000 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.42% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.34% | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.61% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.56% | - |
| Oct 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.88% | 200 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.92% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | - |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.36% | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.52% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 200,729 |
| Oct 16, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.03% | 1,832 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.59% | - |
| Oct 13, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 2.60% | 1,200 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.69% | - |
| Oct 8, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 9.74% | 30,344 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.07% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.86% | - |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.64% | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.85% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Sep 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.72% | 250 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.03% | - |
| Aug 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 250 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.11% | - |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.20% | 200,911 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.61% | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | - |
| Aug 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.50% | 36 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.19% | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.57% | - |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | - |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.73% | - |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | - |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.66% | - |
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.06% | - |
| Jul 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.00% | 5,000 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.67% | - |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | - |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |