Impala Platinum Holdings Limited (FRA:IPHB)
Germany
· Delayed Price · Currency is EUR 11.10
+0.10 (0.91%)
Last updated: Dec 5, 2025, 12:08 PM CET
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.70 | 11.00 | 10.65 | 11.00 | 11.00 | 1.85% | 550 |
| Dec 3, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -1.82% | 1,110 |
| Dec 2, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | -0.90% | 2,519 |
| Dec 1, 2025 | 10.65 | 11.20 | 10.65 | 11.10 | 11.10 | 2.78% | 7,055 |
| Nov 28, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 5.88% | 9,530 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 1,000 |
| Nov 26, 2025 | 9.92 | 10.30 | 9.92 | 10.30 | 10.30 | 3.41% | 1,300 |
| Nov 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.43% | 100 |
| Nov 24, 2025 | 9.54 | 9.82 | 9.54 | 9.82 | 9.82 | 2.08% | 904 |
| Nov 21, 2025 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | -1.84% | 255 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 19, 2025 | 9.30 | 9.76 | 9.30 | 9.70 | 9.70 | 5.66% | 4,500 |
| Nov 18, 2025 | 9.02 | 9.20 | 9.02 | 9.18 | 9.18 | -4.97% | 2,182 |
| Nov 17, 2025 | 9.68 | 9.68 | 9.64 | 9.66 | 9.66 | 1.68% | 1,450 |
| Nov 14, 2025 | 9.52 | 9.68 | 9.42 | 9.50 | 9.50 | -5.94% | 7,870 |
| Nov 13, 2025 | 9.86 | 10.10 | 9.86 | 10.10 | 10.10 | 3.48% | 200 |
| Nov 12, 2025 | 9.58 | 9.76 | 9.58 | 9.76 | 9.76 | 1.24% | 1,500 |
| Nov 11, 2025 | 9.86 | 9.96 | 9.64 | 9.64 | 9.64 | -2.43% | 1,175 |
| Nov 10, 2025 | 9.72 | 10.00 | 9.72 | 9.88 | 9.88 | 7.39% | 3,890 |
| Nov 7, 2025 | 9.18 | 9.36 | 9.18 | 9.20 | 9.20 | -1.92% | 2,610 |
| Nov 6, 2025 | 9.38 | 9.54 | 9.38 | 9.38 | 9.38 | 4.92% | 2,145 |
| Nov 5, 2025 | 8.90 | 8.94 | 8.82 | 8.94 | 8.94 | 1.36% | 1,015 |
| Nov 4, 2025 | 9.06 | 9.30 | 8.80 | 8.82 | 8.82 | -6.96% | 7,388 |
| Nov 3, 2025 | 9.30 | 9.62 | 9.30 | 9.48 | 9.48 | 1.50% | 1,021 |
| Oct 31, 2025 | 9.96 | 9.96 | 9.24 | 9.34 | 9.34 | -7.52% | 820 |
| Oct 30, 2025 | 9.82 | 10.10 | 9.82 | 10.10 | 10.10 | 0.50% | 1,493 |
| Oct 29, 2025 | 9.66 | 10.10 | 9.66 | 10.05 | 10.05 | 5.35% | 1,400 |
| Oct 28, 2025 | 9.46 | 9.58 | 9.26 | 9.54 | 9.54 | -0.42% | 1,880 |
| Oct 27, 2025 | 10.00 | 10.00 | 9.48 | 9.58 | 9.58 | -5.15% | 3,655 |
| Oct 24, 2025 | 10.00 | 10.10 | 9.88 | 10.10 | 10.10 | 1.00% | 685 |
| Oct 23, 2025 | 9.82 | 10.25 | 9.82 | 10.00 | 10.00 | 5.49% | 5,945 |
| Oct 22, 2025 | 9.50 | 9.70 | 8.88 | 9.48 | 9.48 | -0.42% | 9,921 |
| Oct 21, 2025 | 10.50 | 10.65 | 9.20 | 9.52 | 9.52 | -8.90% | 13,860 |
| Oct 20, 2025 | 10.35 | 10.70 | 10.35 | 10.45 | 10.45 | 0.97% | 14,351 |
| Oct 17, 2025 | 11.20 | 11.20 | 10.35 | 10.35 | 10.35 | -9.21% | 4,913 |
| Oct 16, 2025 | 10.95 | 11.50 | 10.95 | 11.40 | 11.40 | 5.56% | 10,960 |
| Oct 15, 2025 | 10.85 | 11.10 | 10.75 | 10.80 | 10.80 | - | 11,020 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.65 | 10.80 | 10.80 | -2.26% | 700 |
| Oct 13, 2025 | 10.75 | 11.15 | 10.75 | 11.05 | 11.05 | 6.76% | 3,176 |
| Oct 10, 2025 | 10.95 | 10.95 | 10.35 | 10.35 | 10.35 | -3.27% | 9,831 |
| Oct 9, 2025 | 11.90 | 11.90 | 10.70 | 10.70 | 10.70 | -8.15% | 4,592 |
| Oct 8, 2025 | 11.10 | 11.65 | 11.10 | 11.65 | 11.65 | 4.95% | 7,628 |
| Oct 7, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 7,605 |
| Oct 6, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -0.46% | 1,488 |
| Oct 3, 2025 | 10.85 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 960 |
| Oct 2, 2025 | 11.20 | 11.20 | 10.75 | 10.80 | 10.80 | -4.00% | 3,020 |
| Oct 1, 2025 | 10.70 | 11.35 | 10.70 | 11.25 | 11.25 | 4.17% | 9,295 |
| Sep 30, 2025 | 10.70 | 10.85 | 10.40 | 10.80 | 10.80 | -0.46% | 11,000 |
| Sep 29, 2025 | 11.30 | 11.40 | 10.70 | 10.85 | 10.85 | -1.81% | 2,020 |
| Sep 26, 2025 | 10.55 | 11.05 | 10.55 | 11.05 | 11.05 | 5.74% | 9,465 |
| Sep 25, 2025 | 9.84 | 10.55 | 9.84 | 10.45 | 10.45 | 5.98% | 5,650 |
| Sep 24, 2025 | 9.88 | 9.96 | 9.86 | 9.86 | 9.86 | -1.40% | 210 |
| Sep 23, 2025 | 9.38 | 10.05 | 9.38 | 10.00 | 10.00 | 5.93% | 5,924 |
| Sep 22, 2025 | 9.50 | 9.76 | 9.44 | 9.44 | 9.44 | -0.84% | 9,780 |
| Sep 19, 2025 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 0.85% | 2,855 |
| Sep 18, 2025 | 8.96 | 9.44 | 8.96 | 9.44 | 9.44 | 4.19% | 2,003 |
| Sep 17, 2025 | 8.88 | 9.06 | 8.88 | 9.06 | 9.06 | 0.22% | 600 |
| Sep 16, 2025 | 8.98 | 9.14 | 8.98 | 9.04 | 8.96 | 0.22% | 3,610 |
| Sep 15, 2025 | 9.04 | 9.04 | 8.84 | 9.02 | 8.94 | -0.22% | 1,221 |
| Sep 12, 2025 | 9.22 | 9.34 | 9.04 | 9.04 | 8.96 | -1.31% | 4,725 |
| Sep 11, 2025 | 9.24 | 9.24 | 9.02 | 9.16 | 9.08 | -1.72% | 3,155 |
| Sep 10, 2025 | 9.36 | 9.36 | 9.24 | 9.32 | 9.24 | 0.87% | 1,150 |
| Sep 9, 2025 | 9.46 | 9.66 | 9.20 | 9.24 | 9.16 | -2.94% | 5,121 |
| Sep 8, 2025 | 8.84 | 9.52 | 8.84 | 9.52 | 9.44 | 7.21% | 26,995 |
| Sep 5, 2025 | 8.54 | 9.08 | 8.54 | 8.88 | 8.80 | 3.98% | 7,489 |
| Sep 4, 2025 | 9.00 | 9.00 | 8.54 | 8.54 | 8.47 | -5.32% | 2,003 |
| Sep 3, 2025 | 8.66 | 9.02 | 8.66 | 9.02 | 8.94 | 4.88% | 14,555 |
| Sep 2, 2025 | 8.52 | 8.60 | 8.52 | 8.60 | 8.52 | -1.83% | 2,500 |
| Sep 1, 2025 | 7.80 | 8.76 | 7.80 | 8.76 | 8.68 | 14.96% | 8,893 |
| Aug 29, 2025 | 7.62 | 7.66 | 7.62 | 7.62 | 7.55 | 1.06% | 6,800 |
| Aug 28, 2025 | 7.40 | 7.54 | 7.40 | 7.54 | 7.47 | 1.34% | 3,000 |
| Aug 27, 2025 | 7.76 | 7.76 | 7.38 | 7.44 | 7.37 | -3.63% | 4,275 |
| Aug 26, 2025 | 7.80 | 7.80 | 7.60 | 7.72 | 7.65 | -2.77% | 34,170 |
| Aug 25, 2025 | 8.00 | 8.08 | 7.94 | 7.94 | 7.87 | 0.76% | 5,670 |
| Aug 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.81 | 0.25% | - |
| Aug 21, 2025 | 7.66 | 7.88 | 7.66 | 7.86 | 7.79 | 0.26% | 1,600 |
| Aug 20, 2025 | 7.68 | 7.92 | 7.68 | 7.84 | 7.77 | 1.82% | 1,809 |
| Aug 19, 2025 | 8.12 | 8.12 | 7.70 | 7.70 | 7.63 | -5.17% | 1,480 |
| Aug 18, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 8.05 | -0.98% | 50 |
| Aug 15, 2025 | 8.18 | 8.20 | 8.10 | 8.20 | 8.13 | -1.20% | 1,034 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.18 | 8.30 | 8.23 | 1.22% | 35,420 |
| Aug 13, 2025 | 7.98 | 8.20 | 7.98 | 8.20 | 8.13 | 1.49% | 1,000 |
| Aug 12, 2025 | 8.12 | 8.28 | 8.04 | 8.08 | 8.01 | -2.18% | 14,950 |
| Aug 11, 2025 | 8.26 | 8.32 | 8.26 | 8.26 | 8.19 | -3.28% | 3,950 |
| Aug 8, 2025 | 8.36 | 8.54 | 8.36 | 8.54 | 8.47 | 0.71% | 2,131 |
| Aug 7, 2025 | 8.06 | 8.48 | 8.06 | 8.48 | 8.41 | 4.69% | 180 |
| Aug 6, 2025 | 8.10 | 8.20 | 8.10 | 8.10 | 8.03 | -0.25% | 1,080 |
| Aug 5, 2025 | 8.38 | 8.38 | 8.12 | 8.12 | 8.05 | -2.64% | 1,139 |
| Aug 4, 2025 | 8.24 | 8.34 | 8.24 | 8.34 | 8.27 | 0.97% | 350 |
| Aug 1, 2025 | 8.20 | 8.36 | 7.96 | 8.26 | 8.19 | 0.24% | 17,233 |
| Jul 31, 2025 | 8.80 | 9.00 | 8.24 | 8.24 | 8.17 | -9.25% | 3,450 |
| Jul 30, 2025 | 8.76 | 9.18 | 8.62 | 9.08 | 9.00 | 3.65% | 4,272 |
| Jul 29, 2025 | 8.78 | 8.92 | 8.68 | 8.76 | 8.68 | 0.69% | 18,362 |
| Jul 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 0.46% | 700 |
| Jul 25, 2025 | 8.94 | 8.94 | 8.66 | 8.66 | 8.58 | -3.56% | 5,612 |
| Jul 24, 2025 | 9.02 | 9.02 | 8.98 | 8.98 | 8.90 | -1.10% | 200 |
| Jul 23, 2025 | 9.10 | 9.26 | 9.08 | 9.08 | 9.00 | 0.22% | 3,992 |
| Jul 22, 2025 | 9.06 | 9.08 | 9.04 | 9.06 | 8.98 | -0.44% | 11,370 |
| Jul 21, 2025 | 8.78 | 9.20 | 8.70 | 9.10 | 9.02 | 5.08% | 25,046 |
| Jul 18, 2025 | 8.34 | 9.10 | 8.34 | 8.66 | 8.58 | 1.64% | 8,365 |