IDT Corporation (FRA:IDC2)
Germany
· Delayed Price · Currency is EUR 41.80
-0.96 (-2.25%)
At close: Dec 3, 2025
IDT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 4.96% | - |
| Dec 4, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 2.20% | - |
| Dec 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.25% | - |
| Dec 2, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.80% | - |
| Dec 1, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -1.58% | - |
| Nov 28, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.14% | - |
| Nov 27, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.19% | - |
| Nov 26, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 1.32% | - |
| Nov 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.26% | - |
| Nov 24, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 3.87% | - |
| Nov 21, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -2.50% | - |
| Nov 20, 2025 | 42.22 | 42.40 | 42.22 | 42.40 | 42.40 | -0.93% | 50 |
| Nov 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.24% | - |
| Nov 18, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.13% | - |
| Nov 17, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.91% | - |
| Nov 14, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -2.27% | - |
| Nov 13, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.04% | - |
| Nov 12, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.63% | - |
| Nov 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.66% | - |
| Nov 10, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.73% | - |
| Nov 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.08% | - |
| Nov 6, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.42% | - |
| Nov 5, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.55% | - |
| Nov 4, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.50% | - |
| Nov 3, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.64% | - |
| Oct 31, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.37% | - |
| Oct 30, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.55% | - |
| Oct 29, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.46% | - |
| Oct 28, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -0.96% | - |
| Oct 27, 2025 | 44.12 | 44.12 | 43.74 | 43.74 | 43.74 | 2.87% | 369 |
| Oct 24, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.33% | - |
| Oct 23, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.76% | - |
| Oct 22, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 2.27% | - |
| Oct 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.42% | - |
| Oct 20, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 1.39% | - |
| Oct 17, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -1.42% | - |
| Oct 16, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.94% | - |
| Oct 15, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.97% | - |
| Oct 14, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -2.94% | - |
| Oct 13, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 2.20% | 100 |
| Oct 10, 2025 | 40.96 | 40.96 | 40.00 | 40.00 | 40.00 | -1.19% | 100 |
| Oct 9, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.93% | - |
| Oct 8, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.68% | - |
| Oct 7, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -2.37% | - |
| Oct 6, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.52% | - |
| Oct 3, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -1.12% | - |
| Oct 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -2.10% | - |
| Oct 1, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -18.59% | - |
| Sep 30, 2025 | 53.80 | 53.80 | 53.75 | 53.75 | 53.75 | 1.13% | 20 |
| Sep 29, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.10 | 1.14% | - |
| Sep 26, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.50 | 0.57% | - |
| Sep 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.20 | -6.19% | - |
| Sep 24, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.65 | -3.05% | - |
| Sep 23, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.39 | 1.77% | - |
| Sep 22, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.40 | -1.40% | - |
| Sep 19, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.19 | 1.42% | - |
| Sep 18, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.40 | 1.44% | - |
| Sep 17, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.60 | -0.71% | - |
| Sep 16, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.00 | -0.27% | - |
| Sep 15, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.15 | 1.44% | - |
| Sep 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.35 | 1.56% | - |
| Sep 11, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.50 | -1.62% | - |
| Sep 10, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.40 | 0.73% | - |
| Sep 9, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.00 | 0.18% | - |
| Sep 8, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.90 | -0.45% | - |
| Sep 5, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.15 | -0.36% | - |
| Sep 4, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.35 | 1.37% | - |
| Sep 3, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.60 | 0.55% | - |
| Sep 2, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.30 | 0.28% | - |
| Sep 1, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.15 | -1.45% | - |
| Aug 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.95 | 1.76% | - |
| Aug 28, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.00 | 1.22% | - |
| Aug 27, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.35 | -0.74% | - |
| Aug 26, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.75 | 0.19% | - |
| Aug 25, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.65 | 0.75% | - |
| Aug 22, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.25 | 0.85% | - |
| Aug 21, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.80 | -0.75% | - |
| Aug 20, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.20 | 0.28% | - |
| Aug 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.05 | 1.43% | - |
| Aug 18, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.30 | -1.69% | - |
| Aug 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.20 | -2.56% | - |
| Aug 14, 2025 | 53.50 | 54.65 | 53.50 | 54.65 | 54.60 | 3.60% | 50 |
| Aug 13, 2025 | 52.15 | 52.75 | 52.15 | 52.75 | 52.70 | 4.25% | 20 |
| Aug 12, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.55 | -1.27% | - |
| Aug 11, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.20 | -0.10% | - |
| Aug 8, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.25 | 0.98% | - |
| Aug 7, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.75 | 0.20% | - |
| Aug 6, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.65 | -0.29% | - |
| Aug 5, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.80 | 2.15% | - |
| Aug 4, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.73 | -2.87% | - |
| Aug 1, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.20 | 1.59% | - |
| Jul 31, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.40 | 0.90% | - |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.95 | 1.75% | - |
| Jul 29, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.09 | 1.57% | - |
| Jul 28, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.33 | -0.33% | - |
| Jul 25, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.49 | 0.71% | - |
| Jul 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.15 | 0.42% | - |
| Jul 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.95 | -1.72% | - |
| Jul 22, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.79 | 1.62% | - |
| Jul 21, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.01 | -1.15% | - |