Intrepid Potash, Inc. (58I1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:10AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 26 June 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 25 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 24 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 21 June 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - |
| 20 June 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 19 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 18 June 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - |
| 17 June 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 14 June 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - |
| 13 June 2024 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | 75 |
| 12 June 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 11 June 2024 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | - |
| 10 June 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| 07 June 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - |
| 06 June 2024 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | - |
| 05 June 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| 04 June 2024 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | - |
| 03 June 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | - |
| 31 May 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| 30 May 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - |
| 29 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 75 |
| 28 May 2024 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | - |
| 27 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 24 May 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| 23 May 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - |
| 22 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 21 May 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 20 May 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| 17 May 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - |
| 16 May 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - |
| 15 May 2024 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - |
| 14 May 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - |
| 13 May 2024 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - |
| 10 May 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 09 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 May 2024 | 19.80 | 19.80 | 18.90 | 18.90 | 18.90 | - |
| 07 May 2024 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | - |
| 06 May 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - |
| 03 May 2024 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | - |
| 02 May 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - |
| 30 Apr 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | - |
| 29 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - |
| 26 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 25 Apr 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | - |
| 24 Apr 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - |
| 23 Apr 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | - |
| 22 Apr 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - |
| 19 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | - |
| 15 Apr 2024 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - |
| 11 Apr 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | - |
| 10 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 09 Apr 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - |
| 08 Apr 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | - |
| 05 Apr 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | - |
| 04 Apr 2024 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | - |
| 03 Apr 2024 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | - |
| 02 Apr 2024 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - |
| 28 Mar 2024 | 18.80 | 18.96 | 18.80 | 18.96 | 18.96 | - |
| 27 Mar 2024 | 17.42 | 17.51 | 17.42 | 17.51 | 17.51 | - |
| 26 Mar 2024 | 17.22 | 17.22 | 17.11 | 17.11 | 17.11 | - |
| 25 Mar 2024 | 17.07 | 17.23 | 17.07 | 17.23 | 17.23 | - |
| 22 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 21 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 20 Mar 2024 | 17.63 | 18.04 | 17.63 | 18.04 | 18.04 | 90 |
| 19 Mar 2024 | 17.94 | 18.07 | 17.94 | 18.07 | 18.07 | 18 |
| 18 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 Mar 2024 | 16.93 | 17.44 | 16.93 | 17.44 | 17.44 | - |
| 14 Mar 2024 | 17.58 | 17.58 | 17.17 | 17.17 | 17.17 | - |
| 13 Mar 2024 | 18.22 | 18.28 | 18.22 | 18.28 | 18.28 | - |
| 12 Mar 2024 | 18.47 | 18.47 | 18.41 | 18.41 | 18.41 | - |
| 11 Mar 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 18.50 | - |
| 08 Mar 2024 | 20.44 | 20.44 | 19.45 | 19.45 | 19.45 | - |
| 07 Mar 2024 | 19.51 | 20.40 | 19.51 | 20.40 | 20.40 | - |
| 06 Mar 2024 | 19.38 | 19.56 | 19.38 | 19.56 | 19.56 | - |
| 05 Mar 2024 | 19.34 | 19.36 | 19.34 | 19.36 | 19.36 | - |
| 04 Mar 2024 | 19.31 | 19.31 | 19.15 | 19.15 | 19.15 | - |
| 01 Mar 2024 | 19.45 | 19.45 | 19.28 | 19.28 | 19.28 | - |
| 29 Feb 2024 | 19.35 | 19.47 | 19.35 | 19.47 | 19.47 | - |
| 28 Feb 2024 | 19.35 | 19.38 | 19.35 | 19.38 | 19.38 | - |
| 27 Feb 2024 | 18.95 | 19.46 | 18.95 | 19.46 | 19.46 | - |
| 26 Feb 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | - |
| 23 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 22 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 21 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 20 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 19 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 16 Feb 2024 | 18.48 | 18.48 | 18.26 | 18.26 | 18.26 | - |
| 15 Feb 2024 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | - |
| 14 Feb 2024 | 17.72 | 17.72 | 17.57 | 17.57 | 17.57 | - |
| 13 Feb 2024 | 17.87 | 17.87 | 17.20 | 17.20 | 17.20 | - |
| 12 Feb 2024 | 17.15 | 17.73 | 17.15 | 17.73 | 17.73 | - |
| 09 Feb 2024 | 16.44 | 16.63 | 16.44 | 16.63 | 16.63 | - |
| 08 Feb 2024 | 16.49 | 16.49 | 16.22 | 16.22 | 16.22 | - |
| 07 Feb 2024 | 16.57 | 16.57 | 16.20 | 16.20 | 16.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.