IGO Limited (FRA:IDZ)
Germany
· Delayed Price · Currency is EUR 3.878
+0.177 (4.80%)
Last updated: Dec 5, 2025, 8:04 AM CET
IGO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.41% | 130 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.82% | - |
| Dec 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.78% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.54% | - |
| Nov 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.03% | - |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.77% | - |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.96% | - |
| Nov 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.94% | 1 |
| Nov 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.43% | - |
| Nov 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.50% | - |
| Nov 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.76% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.51% | - |
| Nov 17, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.59% | 1,450 |
| Nov 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.61% | - |
| Nov 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 15.86% | - |
| Nov 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.62% | - |
| Nov 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.16 | 5.96% | - |
| Nov 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 7.99% | - |
| Nov 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.07% | - |
| Nov 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.53% | - |
| Nov 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.31% | - |
| Nov 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.92% | - |
| Nov 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.38% | - |
| Oct 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.79% | - |
| Oct 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.39% | - |
| Oct 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.78% | - |
| Oct 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.14% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.86% | - |
| Oct 24, 2025 | 3.21 | 3.29 | 3.21 | 3.25 | 3.25 | 9.13% | 2,250 |
| Oct 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.19% | - |
| Oct 22, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.20% | - |
| Oct 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.14% | - |
| Oct 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.03% | - |
| Oct 17, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | -0.65% | 4,100 |
| Oct 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.54% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.81% | - |
| Oct 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.10% | - |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.30% | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.54% | - |
| Oct 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.84% | - |
| Oct 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.61% | - |
| Oct 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.27% | - |
| Oct 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.90% | - |
| Oct 3, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.90 | 0.10% | - |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.18% | - |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.97% | - |
| Sep 30, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.21% | - |
| Sep 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.04% | - |
| Sep 26, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.26% | - |
| Sep 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.45% | - |
| Sep 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.98% | - |
| Sep 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.44% | - |
| Sep 22, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.78% | - |
| Sep 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.24% | - |
| Sep 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.19% | - |
| Sep 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.22% | - |
| Sep 16, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.73% | - |
| Sep 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 7.43% | - |
| Sep 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.37% | - |
| Sep 11, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.05% | - |
| Sep 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -13.55% | - |
| Sep 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.64% | - |
| Sep 8, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.26% | - |
| Sep 5, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.12% | - |
| Sep 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.04% | - |
| Sep 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.44% | - |
| Sep 2, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.88% | - |
| Sep 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.76% | - |
| Aug 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.51% | - |
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.87% | - |
| Aug 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.56% | - |
| Aug 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.84% | - |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | - |
| Aug 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.02% | - |
| Aug 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.53% | - |
| Aug 20, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.23% | - |
| Aug 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.87% | - |
| Aug 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.03% | - |
| Aug 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.12% | - |
| Aug 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.27% | - |
| Aug 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.21% | - |
| Aug 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.30% | - |
| Aug 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 8.48% | - |
| Aug 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.95% | - |
| Aug 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.46% | - |
| Aug 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.47% | - |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.74% | - |
| Aug 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.55% | - |
| Aug 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.95% | - |
| Jul 31, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.26% | - |
| Jul 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.28% | - |
| Jul 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.73% | - |
| Jul 28, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -8.78% | 5,000 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.30% | - |
| Jul 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.40% | - |
| Jul 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.80% | - |
| Jul 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.15% | - |
| Jul 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.84% | - |
| Jul 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.56% | - |