Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Indorama Ventures Public Company Limited (I93.F)

0.4760

-0.0140

(-2.86%)

At close: April 4 at 8:13:02 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.4760	0.4760	0.4760	0.4760	0.4760	-
Apr 3, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 2, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Apr 1, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 31, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 28, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 27, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 26, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 25, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 24, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 21, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	10,000
Mar 20, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 19, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 18, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 17, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 14, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 13, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 12, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 11, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 7, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 6, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 4, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 3, 2025	0.4820	0.4820	0.4820	0.4820	0.4820	-
Feb 28, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 27, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 26, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 25, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 20, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Feb 19, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 18, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 17, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 14, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 13, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 12, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 11, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	-
Feb 10, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 7, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 6, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 5, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 4, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 3, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 31, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jan 30, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 29, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 28, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 27, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 24, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 23, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 22, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 21, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 20, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 17, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 16, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 15, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 14, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 13, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 9, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 8, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 7, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 6, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 3, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jan 2, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	-
Dec 30, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Dec 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 20, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	7,164
Dec 19, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Dec 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 17, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Dec 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 13, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 12, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Dec 11, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Dec 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 9, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 5, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Dec 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 2, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Nov 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov 28, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Nov 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 26, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Nov 25, 2024	0.0046 Dividend
Nov 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov 22, 2024	0.6800	0.6800	0.6800	0.6800	0.5050	-
Nov 21, 2024	0.6750	0.6750	0.6750	0.6750	0.5013	-
Nov 20, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Nov 19, 2024	0.6750	0.6750	0.6750	0.6750	0.5013	-
Nov 18, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Nov 15, 2024	0.7000	0.7000	0.7000	0.7000	0.5199	-
Nov 14, 2024	0.7000	0.7000	0.7000	0.7000	0.5199	-
Nov 13, 2024	0.6900	0.6900	0.6900	0.6900	0.5124	-
Nov 12, 2024	0.6800	0.6800	0.6800	0.6800	0.5050	-
Nov 11, 2024	0.6650	0.6650	0.6650	0.6650	0.4939	-
Nov 8, 2024	0.6800	0.6800	0.6800	0.6800	0.5050	-
Nov 7, 2024	0.6900	0.6900	0.6900	0.6900	0.5124	-
Nov 6, 2024	0.6650	0.6650	0.6650	0.6650	0.4939	-
Nov 5, 2024	0.6850	0.6850	0.6850	0.6850	0.5087	-
Nov 4, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Nov 1, 2024	0.6650	0.6650	0.6650	0.6650	0.4939	-
Oct 31, 2024	0.6750	0.6750	0.6750	0.6750	0.5013	-
Oct 30, 2024	0.6650	0.6650	0.6600	0.6600	0.4901	10,000
Oct 29, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Oct 28, 2024	0.6800	0.6800	0.6800	0.6800	0.5050	-
Oct 25, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Oct 24, 2024	0.6750	0.6750	0.6750	0.6750	0.5013	-
Oct 23, 2024	0.6600	0.6600	0.6600	0.6600	0.4901	-
Oct 22, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Oct 21, 2024	0.6650	0.6650	0.6650	0.6650	0.4939	-
Oct 18, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Oct 17, 2024	0.6750	0.6750	0.6750	0.6750	0.5013	-
Oct 16, 2024	0.6550	0.6550	0.6550	0.6550	0.4864	-
Oct 15, 2024	0.6200	0.6200	0.6200	0.6200	0.4604	-
Oct 14, 2024	0.6250	0.6250	0.6250	0.6250	0.4642	-
Oct 11, 2024	0.6350	0.6350	0.6350	0.6350	0.4716	-
Oct 10, 2024	0.6300	0.6300	0.6300	0.6300	0.4679	-
Oct 9, 2024	0.6350	0.6350	0.6350	0.6350	0.4716	-
Oct 8, 2024	0.6350	0.6350	0.6350	0.6350	0.4716	-
Oct 7, 2024	0.6250	0.6250	0.6250	0.6250	0.4642	-
Oct 4, 2024	0.6400	0.6400	0.6400	0.6400	0.4753	-
Oct 3, 2024	0.6400	0.6400	0.6400	0.6400	0.4753	-
Oct 2, 2024	0.6500	0.6500	0.6500	0.6500	0.4827	-
Oct 1, 2024	0.6500	0.6500	0.6500	0.6500	0.4827	-
Sep 30, 2024	0.6550	0.6550	0.6550	0.6550	0.4864	-
Sep 27, 2024	0.6450	0.6450	0.6450	0.6450	0.4790	-
Sep 26, 2024	0.6400	0.6400	0.6400	0.6400	0.4753	-
Sep 25, 2024	0.6700	0.6700	0.6700	0.6700	0.4976	-
Sep 24, 2024	0.6550	0.6550	0.6550	0.6550	0.4864	-
Sep 23, 2024	0.6450	0.6450	0.6450	0.6450	0.4790	-
Sep 20, 2024	0.6400	0.6400	0.6400	0.6400	0.4753	-
Sep 19, 2024	0.6250	0.6250	0.6250	0.6250	0.4642	-
Sep 18, 2024	0.6150	0.6150	0.6150	0.6150	0.4567	-
Sep 17, 2024	0.6200	0.6200	0.6200	0.6200	0.4604	-
Sep 16, 2024	0.6250	0.6250	0.6250	0.6250	0.4642	-
Sep 13, 2024	0.5550	0.5550	0.5550	0.5550	0.4122	-
Sep 12, 2024	0.5400	0.5400	0.5400	0.5400	0.4010	-
Sep 11, 2024	0.5400	0.5400	0.5400	0.5400	0.4010	-
Sep 10, 2024	0.5400	0.5400	0.5400	0.5400	0.4010	-
Sep 9, 2024	0.5200	0.5200	0.5200	0.5200	0.3862	-
Sep 6, 2024	0.5250	0.5250	0.5250	0.5250	0.3899	-
Sep 5, 2024	0.5200	0.5200	0.5200	0.5200	0.3862	-
Sep 4, 2024	0.4920	0.4920	0.4920	0.4920	0.3654	-
Sep 3, 2024	0.4860	0.4860	0.4860	0.4860	0.3609	-
Sep 2, 2024	0.4520	0.4560	0.4520	0.4560	0.3386	-
Aug 30, 2024	0.4520	0.4520	0.4520	0.4520	0.3357	-
Aug 29, 2024	0.4500	0.4500	0.4500	0.4500	0.3342	-
Aug 28, 2024	0.4660	0.4660	0.4660	0.4660	0.3461	-
Aug 27, 2024	0.0046 Dividend
Aug 27, 2024	0.4760	0.4760	0.4760	0.4760	0.3535	-
Aug 26, 2024	0.4660	0.4660	0.4660	0.4660	0.2161	-
Aug 23, 2024	0.4660	0.4660	0.4660	0.4660	0.2161	-
Aug 22, 2024	0.4520	0.4520	0.4520	0.4520	0.2096	-
Aug 21, 2024	0.4520	0.4520	0.4520	0.4520	0.2096	-
Aug 20, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Aug 19, 2024	0.4520	0.4520	0.4520	0.4520	0.2096	-
Aug 16, 2024	0.4240	0.4240	0.4240	0.4240	0.1966	-
Aug 15, 2024	0.4120	0.4120	0.4120	0.4120	0.1911	-
Aug 14, 2024	0.4100	0.4100	0.4100	0.4100	0.1901	-
Aug 13, 2024	0.4160	0.4160	0.4160	0.4160	0.1929	-
Aug 12, 2024	0.4020	0.4020	0.4020	0.4020	0.1864	-
Aug 9, 2024	0.4220	0.4220	0.4220	0.4220	0.1957	-
Aug 8, 2024	0.4340	0.4340	0.4340	0.4340	0.2013	-
Aug 7, 2024	0.4280	0.4280	0.4280	0.4280	0.1985	-
Aug 6, 2024	0.4240	0.4240	0.4240	0.4240	0.1966	-
Aug 5, 2024	0.4280	0.4280	0.4280	0.4280	0.1985	-
Aug 2, 2024	0.4660	0.4660	0.4660	0.4660	0.2161	-
Aug 1, 2024	0.4720	0.4720	0.4720	0.4720	0.2189	-
Jul 31, 2024	0.4760	0.4760	0.4760	0.4760	0.2207	-
Jul 30, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Jul 29, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Jul 26, 2024	0.4420	0.4420	0.4420	0.4420	0.2050	-
Jul 25, 2024	0.4220	0.4220	0.4220	0.4220	0.1957	-
Jul 24, 2024	0.4340	0.4340	0.4340	0.4340	0.2013	-
Jul 23, 2024	0.4240	0.4240	0.4240	0.4240	0.1966	-
Jul 22, 2024	0.4340	0.4340	0.4340	0.4340	0.2013	-
Jul 19, 2024	0.4460	0.4460	0.4460	0.4460	0.2068	-
Jul 18, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Jul 17, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Jul 16, 2024	0.4600	0.4600	0.4600	0.4600	0.2133	-
Jul 15, 2024	0.4600	0.4600	0.4600	0.4600	0.2133	-
Jul 12, 2024	0.4820	0.4820	0.4820	0.4820	0.2235	-
Jul 11, 2024	0.4860	0.4860	0.4860	0.4860	0.2254	-
Jul 10, 2024	0.4720	0.4720	0.4720	0.4720	0.2189	-
Jul 9, 2024	0.4700	0.4700	0.4700	0.4700	0.2180	-
Jul 8, 2024	0.4720	0.4720	0.4720	0.4720	0.2189	-
Jul 5, 2024	0.4460	0.4460	0.4460	0.4460	0.2068	-
Jul 4, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Jul 3, 2024	0.4560	0.4560	0.4560	0.4560	0.2115	-
Jul 2, 2024	0.4600	0.4600	0.4600	0.4600	0.2133	-
Jul 1, 2024	0.4680	0.4680	0.4680	0.4680	0.2170	-
Jun 28, 2024	0.4600	0.4600	0.4600	0.4600	0.2133	-
Jun 27, 2024	0.4880	0.4880	0.4880	0.4880	0.2263	-
Jun 26, 2024	0.5050	0.5050	0.5050	0.5050	0.2342	-
Jun 25, 2024	0.5100	0.5100	0.5100	0.5100	0.2365	-
Jun 24, 2024	0.4960	0.4960	0.4960	0.4960	0.2300	120
Jun 21, 2024	0.4920	0.4920	0.4920	0.4920	0.2282	-
Jun 20, 2024	0.4880	0.4880	0.4880	0.4880	0.2263	-
Jun 19, 2024	0.4640	0.4640	0.4640	0.4640	0.2152	-
Jun 18, 2024	0.4920	0.4920	0.4920	0.4920	0.2282	-
Jun 17, 2024	0.4780	0.4780	0.4780	0.4780	0.2217	-
Jun 14, 2024	0.4920	0.5200	0.4920	0.5200	0.2412	10
Jun 13, 2024	0.4880	0.4880	0.4880	0.4880	0.2263	-
Jun 12, 2024	0.4920	0.4920	0.4920	0.4920	0.2282	-
Jun 11, 2024	0.5050	0.5050	0.5050	0.5050	0.2342	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.2319	-
Jun 7, 2024	0.5150	0.5150	0.5150	0.5150	0.2388	-
Jun 6, 2024	0.5200	0.5200	0.5200	0.5200	0.2412	-
Jun 5, 2024	0.5450	0.5450	0.5450	0.5450	0.2527	-
Jun 4, 2024	0.5500	0.5500	0.5500	0.5500	0.2551	-
Jun 3, 2024	0.5600	0.5600	0.5600	0.5600	0.2597	-
May 31, 2024	0.5650	0.5650	0.5650	0.5650	0.2620	-
May 30, 2024	0.5650	0.5650	0.5650	0.5650	0.2620	-
May 29, 2024	0.5750	0.5750	0.5750	0.5750	0.2667	-
May 28, 2024	0.5850	0.5850	0.5850	0.5850	0.2713	-
May 27, 2024	0.5950	0.5950	0.5950	0.5950	0.2759	-
May 24, 2024	0.0046 Dividend
May 24, 2024	0.5850	0.5850	0.5850	0.5850	0.2713	-
May 23, 2024	0.6000	0.6000	0.6000	0.6000	0.1971	-
May 22, 2024	0.6100	0.6100	0.6100	0.6100	0.2004	-
May 21, 2024	0.6050	0.6050	0.6050	0.6050	0.1987	-
May 20, 2024	0.6250	0.6250	0.6250	0.6250	0.2053	-
May 17, 2024	0.6100	0.6100	0.6100	0.6100	0.2004	-
May 16, 2024	0.6050	0.6050	0.6050	0.6050	0.1987	-
May 15, 2024	0.5950	0.5950	0.5950	0.5950	0.1955	-
May 14, 2024	0.6050	0.6050	0.6050	0.6050	0.1987	-
May 13, 2024	0.5900	0.5900	0.5900	0.5900	0.1938	-
May 10, 2024	0.5700	0.5700	0.5700	0.5700	0.1872	-
May 9, 2024	0.5700	0.5700	0.5700	0.5700	0.1872	-
May 8, 2024	0.5750	0.5750	0.5750	0.5750	0.1889	-
May 7, 2024	0.5700	0.5800	0.5700	0.5800	0.1905	136,350
May 6, 2024	0.5700	0.5700	0.5700	0.5700	0.1872	-
May 3, 2024	0.0046 Dividend
May 3, 2024	0.5750	0.5750	0.5750	0.5750	0.1889	-
May 2, 2024	0.5750	0.5750	0.5750	0.5750	0.1314	-
Apr 30, 2024	0.5850	0.5850	0.5850	0.5850	0.1337	-
Apr 29, 2024	0.5800	0.5800	0.5800	0.5800	0.1325	-
Apr 26, 2024	0.5750	0.5750	0.5750	0.5750	0.1314	-
Apr 25, 2024	0.5750	0.5750	0.5750	0.5750	0.1314	-
Apr 24, 2024	0.5800	0.5800	0.5800	0.5800	0.1325	-
Apr 23, 2024	0.5900	0.5900	0.5900	0.5900	0.1348	-
Apr 22, 2024	0.5800	0.5800	0.5800	0.5800	0.1325	-
Apr 19, 2024	0.5850	0.5850	0.5850	0.5850	0.1337	-
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.1417	-
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.1394	-
Apr 16, 2024	0.6350	0.6350	0.6350	0.6350	0.1451	-
Apr 15, 2024	0.6300	0.6300	0.6300	0.6300	0.1440	-
Apr 12, 2024	0.6350	0.6350	0.6350	0.6350	0.1451	-
Apr 11, 2024	0.6300	0.6300	0.6300	0.6300	0.1440	-
Apr 10, 2024	0.6300	0.6300	0.6300	0.6300	0.1440	-
Apr 9, 2024	0.6200	0.6200	0.6200	0.6200	0.1417	-
Apr 8, 2024	0.6150	0.6150	0.6150	0.6150	0.1405	-
Apr 5, 2024	0.6100	0.6100	0.6100	0.6100	0.1394	-
Apr 4, 2024	0.6050	0.6050	0.6050	0.6050	0.1383	-