InPlay Oil Corp. (FRA:8DA)
Germany
· Delayed Price · Currency is EUR 7.95
-0.05 (-0.62%)
Last updated: Dec 5, 2025, 3:51 PM CET
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 3.90% | - |
| Dec 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Dec 1, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 5.26% | 13 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 27, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -3.77% | - |
| Nov 26, 2025 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 2.58% | 175 |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Nov 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 21, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -0.64% | - |
| Nov 20, 2025 | 7.95 | 8.10 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 5.37% | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Nov 14, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Nov 13, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.74 | -0.64% | - |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 1.95% | - |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | - | - |
| Nov 10, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.65 | 3.36% | - |
| Nov 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -0.67% | - |
| Nov 6, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.45 | 0.67% | - |
| Nov 5, 2025 | 7.25 | 7.45 | 7.25 | 7.45 | 7.40 | 2.76% | - |
| Nov 4, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Nov 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 2.10% | - |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -1.38% | - |
| Oct 30, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.20 | 0.69% | - |
| Oct 29, 2025 | 7.35 | 7.40 | 7.20 | 7.20 | 7.15 | -2.70% | - |
| Oct 28, 2025 | 7.40 | 7.45 | 7.40 | 7.40 | 7.35 | -1.33% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.45 | -0.66% | - |
| Oct 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Oct 23, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.50 | 4.14% | - |
| Oct 22, 2025 | 7.10 | 7.25 | 7.00 | 7.25 | 7.20 | 5.07% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | 1.47% | - |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 1.49% | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | -6.29% | - |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -2.72% | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -2.00% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.32% | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -1.94% | - |
| Oct 10, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.64 | -3.73% | - |
| Oct 9, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.93 | - | - |
| Oct 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | 3.87% | - |
| Oct 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | - | - |
| Oct 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 2.65% | - |
| Oct 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -1.31% | - |
| Oct 2, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.54 | 1.32% | - |
| Oct 1, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.44 | 2.03% | - |
| Sep 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 1.37% | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.30 | 7.30 | 7.19 | -3.95% | - |
| Sep 26, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.49 | 1.33% | - |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.96% | - |
| Sep 24, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.54 | 0.66% | - |
| Sep 23, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.49 | 2.70% | - |
| Sep 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 0.68% | - |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | -2.00% | - |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.32% | - |
| Sep 17, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.49 | 1.33% | - |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | - |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.32% | - |
| Sep 12, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.44 | - | - |
| Sep 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 2.70% | - |
| Sep 10, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.24 | 3.50% | - |
| Sep 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -2.05% | - |
| Sep 8, 2025 | 6.90 | 7.30 | 6.90 | 7.30 | 7.14 | 4.29% | 4 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 2.19% | - |
| Sep 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | -2.14% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | - | - |
| Sep 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 1.45% | - |
| Sep 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | -0.72% | - |
| Aug 29, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.80 | 2.21% | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | 0.74% | - |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | - | - |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | -0.74% | - |
| Aug 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | -0.73% | - |
| Aug 22, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.70 | 3.79% | - |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -0.75% | - |
| Aug 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | -1.48% | - |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.60 | 0.75% | - |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - | - |
| Aug 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -5.63% | - |
| Aug 14, 2025 | 6.60 | 7.10 | 6.60 | 7.10 | 6.89 | 6.77% | 15 |
| Aug 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | - | - |
| Aug 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | 1.53% | - |
| Aug 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | -0.76% | - |
| Aug 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.41 | -0.75% | - |
| Aug 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | -1.48% | - |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.55 | 0.75% | - |
| Aug 5, 2025 | 6.35 | 6.70 | 6.35 | 6.70 | 6.50 | 0.75% | 20 |
| Aug 4, 2025 | 6.30 | 6.65 | 6.30 | 6.65 | 6.46 | 1.53% | 250 |
| Aug 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | - | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | -0.76% | - |
| Jul 30, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.41 | 3.94% | - |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | -0.78% | - |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.21 | 0.79% | - |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | 0.79% | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | -5.26% | - |
| Jul 23, 2025 | 6.30 | 6.65 | 6.30 | 6.65 | 6.46 | 9.92% | 1,000 |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.87 | -1.63% | - |
| Jul 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.97 | - | - |
| Jul 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.97 | -1.60% | - |