Iluka Resources Limited (FRA:ILZ)
Germany
· Delayed Price · Currency is EUR 3.608
+0.057 (1.61%)
Last updated: Dec 5, 2025, 8:02 AM CET
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.51% | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -2.26% | 5,648 |
| Dec 2, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.92% | - |
| Dec 1, 2025 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | 1.76% | 3,900 |
| Nov 28, 2025 | 3.60 | 3.68 | 3.60 | 3.63 | 3.63 | -2.50% | 1,300 |
| Nov 27, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 0.49% | 2,240 |
| Nov 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.24% | - |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.03% | - |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.92% | - |
| Nov 21, 2025 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | -7.35% | 7,760 |
| Nov 20, 2025 | 3.96 | 4.03 | 3.88 | 3.88 | 3.88 | 1.84% | 4,100 |
| Nov 19, 2025 | 3.70 | 3.81 | 3.70 | 3.81 | 3.81 | 3.23% | 5,320 |
| Nov 18, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | -3.46% | 500 |
| Nov 17, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 4.60% | 2,500 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 1,000 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 1.04% | 1,740 |
| Nov 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.48% | - |
| Nov 11, 2025 | 3.67 | 3.72 | 3.65 | 3.72 | 3.72 | 0.54% | 479 |
| Nov 10, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 5.03% | 12,480 |
| Nov 7, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.33% | 8,000 |
| Nov 6, 2025 | 3.46 | 3.51 | 3.44 | 3.44 | 3.44 | - | 1,200 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -5.05% | 60 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.40% | - |
| Nov 3, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 3.83 | -2.67% | 5,000 |
| Oct 31, 2025 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 5.21% | 10,807 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.32% | 723 |
| Oct 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.24% | - |
| Oct 28, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | -0.52% | 2,100 |
| Oct 27, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -10.13% | 2,624 |
| Oct 24, 2025 | 4.29 | 4.33 | 4.27 | 4.27 | 4.27 | -1.52% | 3,568 |
| Oct 23, 2025 | 4.21 | 4.40 | 4.21 | 4.34 | 4.34 | 7.32% | 10,140 |
| Oct 22, 2025 | 4.33 | 4.33 | 4.04 | 4.04 | 4.04 | -3.28% | 4,860 |
| Oct 21, 2025 | 4.31 | 4.33 | 4.18 | 4.18 | 4.18 | -5.00% | 31,180 |
| Oct 20, 2025 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | -2.22% | 2,860 |
| Oct 17, 2025 | 4.44 | 4.50 | 4.39 | 4.50 | 4.50 | 4.00% | 1,692 |
| Oct 16, 2025 | 4.59 | 4.72 | 4.33 | 4.33 | 4.33 | -13.20% | 6,550 |
| Oct 15, 2025 | 5.16 | 5.22 | 4.99 | 4.99 | 4.99 | -5.59% | 12,250 |
| Oct 14, 2025 | 5.00 | 5.32 | 5.00 | 5.28 | 5.28 | -8.17% | 75,403 |
| Oct 13, 2025 | 4.41 | 5.80 | 4.41 | 5.75 | 5.75 | 22.52% | 56,778 |
| Oct 10, 2025 | 4.23 | 4.69 | 4.21 | 4.69 | 4.69 | 4.36% | 8,240 |
| Oct 9, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 2.72% | 20,379 |
| Oct 8, 2025 | 4.24 | 4.38 | 4.23 | 4.38 | 4.38 | 4.44% | 3,520 |
| Oct 7, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.08% | - |
| Oct 6, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 5.86% | 3,547 |
| Oct 3, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 5.45% | 6,180 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 7.03% | 1,700 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.44% | - |
| Sep 30, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.24% | 400 |
| Sep 29, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -4.63% | 700 |
| Sep 26, 2025 | 3.64 | 3.69 | 3.61 | 3.69 | 3.69 | 4.77% | 16,990 |
| Sep 25, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.68% | 400 |
| Sep 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.00% | - |
| Sep 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32% | - |
| Sep 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.97% | - |
| Sep 19, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | -2.43% | 6,000 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.20% | - |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.17% | - |
| Sep 16, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 7.14% | 874 |
| Sep 15, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 1.33% | 25 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.62% | - |
| Sep 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | 1,900 |
| Sep 10, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | -12.33% | 4,000 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.01% | - |
| Sep 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 290 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Sep 4, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 3.23% | 10 |
| Sep 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.34% | - |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.23% | 595 |
| Sep 1, 2025 | 3.51 | 3.57 | 3.50 | 3.50 | 3.49 | - | 595 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 1.24% | 2,060 |
| Aug 28, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.45 | -1.68% | 1,000 |
| Aug 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 0.03% | - |
| Aug 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -2.12% | - |
| Aug 25, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.58 | 6.88% | 100 |
| Aug 22, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.35 | -0.03% | 500 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | -0.12% | - |
| Aug 20, 2025 | 3.33 | 3.37 | 3.26 | 3.37 | 3.35 | -7.93% | 18,120 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.64 | 0.14% | 800 |
| Aug 18, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.64 | 1.42% | 12,250 |
| Aug 15, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.59 | 2.86% | 780 |
| Aug 14, 2025 | 3.51 | 3.51 | 3.45 | 3.50 | 3.49 | -1.35% | 8,663 |
| Aug 13, 2025 | 3.47 | 3.58 | 3.47 | 3.55 | 3.54 | 5.79% | 16,379 |
| Aug 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | 0.42% | - |
| Aug 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -2.82% | 1,500 |
| Aug 8, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.43 | 7.37% | 18,100 |
| Aug 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -3.15% | - |
| Aug 6, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.29 | -0.66% | 13,700 |
| Aug 5, 2025 | 3.23 | 3.33 | 3.23 | 3.33 | 3.32 | 12.06% | 300 |
| Aug 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | 1.96% | - |
| Aug 1, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.90 | 1.71% | - |
| Jul 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -1.45% | - |
| Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | -1.46% | - |
| Jul 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.94 | 2.22% | - |
| Jul 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -4.28% | - |
| Jul 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.00 | -0.82% | - |
| Jul 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 2.19% | - |
| Jul 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | 3.73% | - |
| Jul 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.86 | -5.35% | - |
| Jul 21, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | 3.02 | 1.68% | 2,068 |
| Jul 18, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.97 | 6.21% | 4,460 |