IGC Pharma, Inc. (FRA:IGS1)
Germany
· Delayed Price · Currency is EUR 0.254
-0.002 (-0.78%)
At close: Dec 4, 2025
IGC Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Nov 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 3,366 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,000 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.26% | - |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.01% | - |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.25% | - |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.52% | - |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.81% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.73% | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.27% | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.80% | - |
| Nov 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | - |
| Nov 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.19% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.34% | - |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.84% | - |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.68% | - |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.87% | - |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.43% | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.61% | - |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.47% | - |
| Oct 20, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.22% | 85 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -6.74% | 2,000 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.30% | 19,268 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.10% | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.38% | - |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.00% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | 9,900 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.72% | - |
| Oct 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.57% | - |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | - |
| Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.74% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.67% | - |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.81% | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.75% | - |
| Sep 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.84% | - |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | - |
| Sep 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Sep 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.71% | - |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.85% | - |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.71% | - |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.24% | - |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.21% | - |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Sep 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.77% | - |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 16.97% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.43% | - |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.27% | - |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.68% | - |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.82% | - |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.58% | - |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | - |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,419 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.20% | 250 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.03% | - |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.52% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.58% | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | - |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.27% | - |
| Jul 29, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 9.27% | 250 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.82% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.85% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.03% | - |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.44% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | - |