AMS:IBGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	140.57	140.87	140.56	140.84	140.84	0.22%	2,616
Apr 16, 2026	140.58	140.65	140.51	140.53	140.53	0.02%	1,166
Apr 15, 2026	140.52	140.54	140.49	140.50	140.50	0.01%	2,310
Apr 14, 2026	140.31	140.50	140.31	140.49	140.49	0.17%	17,091
Apr 13, 2026	140.24	140.29	140.19	140.25	140.25	-0.06%	3,986
Apr 10, 2026	140.39	140.42	140.31	140.34	140.34	-0.06%	1,428
Apr 9, 2026	140.53	140.53	140.34	140.42	140.42	-0.06%	832
Apr 8, 2026	140.46	140.60	140.46	140.50	140.50	0.46%	2,910
Apr 7, 2026	140.08	140.25	139.86	139.86	139.86	-0.25%	11,183
Apr 2, 2026	140.07	140.21	139.97	140.21	140.21	0.04%	2,519
Apr 1, 2026	140.32	140.33	140.15	140.16	140.16	0.06%	3,367
Mar 31, 2026	139.91	140.07	139.91	140.07	140.07	0.06%	13,147
Mar 30, 2026	139.88	140.00	139.83	139.98	139.98	0.09%	11,948
Mar 27, 2026	139.86	139.87	139.64	139.85	139.85	0.01%	7,529
Mar 26, 2026	139.89	139.90	139.81	139.84	139.84	-0.11%	5,523
Mar 25, 2026	140.01	140.04	139.94	140.00	140.00	0.09%	5,108
Mar 24, 2026	140.11	140.11	139.87	139.87	139.87	-0.53%	1,932
Mar 23, 2026	139.67	140.62	139.51	140.62	140.62	0.57%	9,874
Mar 20, 2026	140.10	140.24	139.83	139.82	139.82	-0.24%	6,910
Mar 19, 2026	141.01	141.01	140.00	140.16	140.16	-1.19%	7,093
Mar 18, 2026	142.05	142.64	141.83	141.85	140.38	-0.10%	1,861
Mar 17, 2026	141.98	142.04	141.95	141.99	140.52	0.06%	1,540
Mar 16, 2026	141.85	141.97	141.85	141.91	140.44	0.04%	1,490
Mar 13, 2026	141.85	142.01	141.83	141.85	140.38	-0.04%	326
Mar 12, 2026	141.99	141.99	141.86	141.90	140.43	-0.04%	6,878
Mar 11, 2026	142.11	142.13	142.00	141.95	140.48	-0.24%	5,154
Mar 10, 2026	142.41	142.41	142.13	142.29	140.82	0.18%	1,965
Mar 9, 2026	141.81	142.08	141.76	142.03	140.56	-0.04%	6,576
Mar 6, 2026	142.29	142.29	141.90	142.08	140.61	-0.17%	1,474
Mar 5, 2026	142.50	142.50	142.29	142.32	140.85	-0.15%	2,881
Mar 4, 2026	142.36	142.55	142.36	142.54	141.07	0.08%	3,067
Mar 3, 2026	142.55	142.55	142.32	142.43	140.96	-0.15%	618
Mar 2, 2026	142.85	142.85	142.66	142.64	141.17	-0.15%	2,087
Feb 27, 2026	142.65	142.86	142.65	142.86	141.38	0.06%	5,977
Feb 26, 2026	142.78	142.80	142.73	142.77	141.29	0.03%	1,233
Feb 25, 2026	142.77	142.77	142.71	142.73	141.25	-0.01%	524
Feb 24, 2026	142.88	142.88	142.70	142.74	141.26	-0.01%	1,057
Feb 23, 2026	142.68	142.76	142.68	142.76	141.28	0.06%	2,501
Feb 20, 2026	142.74	142.77	142.67	142.67	141.19	-0.01%	1,342
Feb 19, 2026	142.61	142.71	142.61	142.69	141.21	0.01%	3,676
Feb 18, 2026	142.68	142.71	142.67	142.68	141.20	-0.01%	937
Feb 17, 2026	142.59	142.73	142.59	142.69	141.21	0.04%	1,777
Feb 16, 2026	142.71	142.72	142.63	142.63	141.16	-0.03%	1,418
Feb 13, 2026	142.59	142.71	142.59	142.67	141.19	0.04%	3,222
Feb 12, 2026	142.66	142.66	142.58	142.61	141.14	0.01%	1,181
Feb 11, 2026	142.62	142.62	142.56	142.59	141.12	-	12,553
Feb 10, 2026	142.45	142.59	142.45	142.59	141.12	0.01%	1,508
Feb 9, 2026	142.46	142.57	142.46	142.57	141.10	0.06%	4,003
Feb 6, 2026	142.57	142.57	142.48	142.48	141.01	-	707
Feb 5, 2026	142.40	142.51	142.40	142.48	141.01	0.01%	10,441