Indorama Ventures Public Company Limited (FRA:I93A)
Germany
· Delayed Price · Currency is EUR 0.372
-0.002 (-0.53%)
Last updated: Dec 5, 2025, 8:18 AM CET
FRA:I93A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -0.53% | - |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -13.15% | - |
| Dec 2, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 13.30% | 3,000 |
| Dec 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.73% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.11% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.06% | - |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -8.49% | - |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.64% | - |
| Nov 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.92% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -6.44% | - |
| Nov 18, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.46 | 4.02% | 7,371 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 3.70% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.37% | - |
| Nov 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.92% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.26% | - |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.68% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.86% | - |
| Nov 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 5.15% | 4,000 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 1.75% | - |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -2.55% | - |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -2.89% | - |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.81% | - |
| Oct 31, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.52 | 1.94% | 247 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -4.63% | - |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | 3,000 |
| Oct 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Oct 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 1.89% | - |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 0.95% | - |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -1.87% | - |
| Oct 21, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.53 | 4.90% | 1,521 |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | - |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -3.77% | - |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -2.75% | - |
| Oct 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -1.80% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 2.78% | - |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -1.82% | - |
| Oct 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | - |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -1.79% | - |
| Oct 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -3.45% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | 3,000 |
| Oct 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -4.13% | - |
| Sep 29, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.60 | 2.54% | 75 |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 0.85% | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 0.86% | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -3.33% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -1.64% | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 1.67% | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | - |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -7.63% | - |
| Sep 12, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.65 | 4.80% | 380 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 1.63% | - |
| Sep 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 2.50% | - |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -3.23% | - |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | 8.77% | 1,538 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.88% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | - | - |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -2.59% | - |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 4.50% | - |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -1.77% | - |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | - | - |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -4.24% | - |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -1.67% | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 1.69% | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 2.61% | - |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 7.48% | - |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | - |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | -3.60% | - |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -0.89% | - |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -4.27% | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -1.68% | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 0.85% | - |
| Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -3.28% | - |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -1.61% | - |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 4.20% | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 1.71% | - |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -3.31% | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.83% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 2.56% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 2.63% | - |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 3.64% | - |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 0.92% | - |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -0.91% | - |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -1.79% | - |
| Jul 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 0.90% | - |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -0.89% | - |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -3.45% | - |