TipRanks
Ipsidy (DE:8KZ0)
FRANKFURT:8KZ0
Germany Market
8KZ0
Ipsidy
RESEARCH TOOLSreports

Ipsidy (8KZ0) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
0.32
0.32
0.32
0.32
0.32
-17.19%
0
0.00
Sep 28, 2026
0.40
0.40
0.38
0.38
0.38
+9.09%
0
0.00
Sep 25, 2026
0.36
0.36
0.35
0.35
0.35
+2.92%
0
0.00
Sep 24, 2026
0.35
0.35
0.34
0.34
0.34
0.00%
0
0.00
Sep 23, 2026
0.35
0.35
0.34
0.34
0.34
-10.00%
0
0.00
Sep 22, 2026
0.39
0.39
0.38
0.38
0.38
+2.15%
0
0.00
Sep 21, 2026
0.37
0.37
0.37
0.37
0.37
-2.62%
0
0.00
Sep 18, 2026
0.41
0.41
0.38
0.38
0.38
+2.69%
0
0.00
Sep 17, 2026
0.39
0.39
0.37
0.37
0.37
-3.13%
0
0.00
Sep 16, 2026
0.40
0.40
0.38
0.38
0.38
-1.54%
0
0.00
Sep 15, 2026
0.42
0.42
0.39
0.39
0.39
+14.04%
0
0.00
Sep 14, 2026
0.34
0.34
0.34
0.34
0.34
+17.12%
0
0.00
Sep 11, 2026
0.30
0.30
0.29
0.29
0.29
-9.88%
0
0.00
Sep 10, 2026
0.32
0.32
0.30
0.32
0.32
-1.82%
439
4.71
Sep 09, 2026
0.35
0.35
0.33
0.33
0.33
-7.82%
0
0.00
Sep 08, 2026
0.34
0.36
0.33
0.36
0.36
+5.29%
3,100
70.43
Sep 07, 2026
0.34
0.34
0.34
0.34
0.34
+3.66%
0
0.00
Sep 04, 2026
0.34
0.34
0.33
0.33
0.33
-4.09%
0
0.00
Sep 03, 2026
0.34
0.34
0.34
0.34
0.34
-3.93%
0
0.00
Sep 02, 2026
0.38
0.38
0.36
0.36
0.36
+0.56%
0
0.00
Sep 01, 2026
0.38
0.38
0.35
0.35
0.35
-11.06%
0
0.00
Aug 31, 2026
0.41
0.41
0.40
0.40
0.40
-4.78%
0
0.00
Aug 28, 2026
0.42
0.42
0.42
0.42
0.42
+7.18%
0
0.00
Aug 27, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Aug 26, 2026
0.39
0.39
0.39
0.39
0.39
+3.17%
0
0.00
Aug 25, 2026
0.38
0.38
0.38
0.38
0.38
-6.90%
0
0.00
Aug 24, 2026
0.39
0.41
0.39
0.41
0.41
+30.97%
0
0.00
Aug 21, 2026
0.41
0.41
0.31
0.31
0.31
-4.91%
1,000
24.49
Aug 20, 2026
0.35
0.35
0.33
0.33
0.33
-1.81%
0
0.00
Aug 19, 2026
0.34
0.34
0.33
0.33
0.33
-1.19%
0
0.00
Aug 18, 2026
0.34
0.34
0.34
0.34
0.34
-21.13%
0
0.00
Aug 17, 2026
0.44
0.44
0.43
0.43
0.43
+5.97%
0
0.00
Aug 14, 2026
0.40
0.40
0.40
0.40
0.40
+1.01%
0
0.00
Aug 13, 2026
0.43
0.43
0.40
0.40
0.40
-18.11%
0
0.00
Aug 12, 2026
0.48
0.49
0.48
0.49
0.49
-6.54%
0
0.00
Aug 11, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Aug 10, 2026
0.54
0.54
0.52
0.52
0.52
-2.80%
0
0.00
Aug 07, 2026
0.60
0.60
0.54
0.54
0.54
-8.55%
0
0.00
Aug 06, 2026
0.62
0.62
0.59
0.59
0.59
-6.40%
0
0.00
Aug 05, 2026
0.67
0.67
0.63
0.63
0.63
+7.76%
0
0.00
Aug 04, 2026
0.61
0.61
0.58
0.58
0.58
-4.13%
0
0.00
Aug 03, 2026
0.62
0.62
0.61
0.61
0.61
+8.04%
0
0.00
Jul 31, 2026
0.56
0.56
0.56
0.56
0.56
+13.82%
0
0.00
Jul 30, 2026
0.51
0.51
0.49
0.49
0.49
-16.61%
0
0.00
Jul 29, 2026
0.59
0.59
0.59
0.59
0.59
-4.07%
0
0.00
Jul 28, 2026
0.69
0.69
0.62
0.62
0.62
-3.15%
0
0.00
Jul 27, 2026
0.64
0.64
0.64
0.64
0.64
+5.83%
0
0.00
Jul 24, 2026
0.65
0.65
0.60
0.60
0.60
-18.37%
0
0.00
Jul 23, 2026
0.70
0.74
0.70
0.74
0.74
+11.36%
0
0.00
Jul 22, 2026
0.70
0.70
0.66
0.66
0.66
-10.81%
0
0.00
Rows:
50