Indorama Ventures Public Company Limited (FRA:I93)
Germany
· Delayed Price · Currency is EUR 0.384
0.00 (0.00%)
At close: Dec 4, 2025
FRA:I93 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.03% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.66% | - |
| Nov 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.57% | - |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.99% | - |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.83% | - |
| Nov 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.48% | - |
| Nov 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -13.33% | - |
| Nov 18, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | 0.47 | 11.63% | 8,400 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 4.37% | - |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.45% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -16.87% | - |
| Nov 11, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.49 | 8.26% | 731 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.77% | - |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.20% | - |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.79% | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -4.29% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -4.90% | - |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.41% | - |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -2.91% | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -0.96% | - |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -0.95% | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 1.94% | - |
| Oct 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 0.98% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 2.82% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -10.63% | - |
| Oct 20, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.55 | 12.80% | 100 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.47% | - |
| Oct 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -0.96% | - |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -1.89% | - |
| Oct 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -0.93% | - |
| Oct 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -0.93% | - |
| Oct 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 2.86% | - |
| Oct 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -1.87% | - |
| Oct 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Oct 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -1.83% | - |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | - |
| Oct 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -3.54% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 2.73% | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -0.90% | - |
| Sep 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -0.89% | - |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -2.61% | - |
| Sep 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.88% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | - | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | - | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -3.39% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 0.85% | - |
| Sep 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -2.50% | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 1.69% | - |
| Sep 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -0.84% | - |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -4.03% | - |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.81% | - |
| Sep 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.81% | - |
| Sep 10, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.61 | 5.08% | 848 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Sep 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 6.31% | - |
| Sep 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 0.91% | - |
| Sep 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -0.90% | - |
| Sep 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -1.77% | - |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 3.67% | - |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -1.80% | - |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -3.48% | - |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -1.71% | - |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -0.85% | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 2.61% | - |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 2.68% | - |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 7.69% | - |
| Aug 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | - | - |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -3.70% | - |
| Aug 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -0.92% | - |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -5.22% | - |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -1.71% | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -1.68% | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 2.59% | - |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -2.52% | - |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | - |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 2.59% | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 2.65% | - |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | -4.24% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 0.85% | - |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 1.74% | - |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 3.60% | - |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 4.72% | - |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -0.93% | - |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | - |
| Jul 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | -1.83% | - |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 0.93% | - |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -1.82% | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -2.65% | - |