AMS:IBTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	112.89	113.19	111.92	112.16	-	-0.56%	3,295
Jul 31, 2025	112.69	113.00	112.60	112.79	-	0.40%	1,218
Jul 30, 2025	111.74	112.52	111.67	112.34	-	0.47%	197
Jul 29, 2025	111.72	111.83	111.43	111.82	-	0.83%	2,159
Jul 28, 2025	110.03	110.90	110.03	110.90	-	0.97%	169
Jul 25, 2025	109.73	110.11	109.73	109.84	-	0.30%	670
Jul 24, 2025	109.71	109.80	109.50	109.51	-	-0.36%	948
Jul 23, 2025	109.92	110.06	109.88	109.91	-	-0.05%	743
Jul 22, 2025	110.07	110.36	109.97	109.97	-	-0.15%	657
Jul 21, 2025	110.76	110.80	110.09	110.13	-	-0.44%	848
Jul 18, 2025	110.87	110.87	110.61	110.62	-	-0.45%	37
Jul 17, 2025	111.19	111.26	111.04	111.12	-	0.83%	2,640
Jul 16, 2025	110.77	111.24	110.21	110.21	-	-0.51%	1,014
Jul 15, 2025	110.30	110.80	110.18	110.78	-	0.54%	472
Jul 14, 2025	110.22	110.38	110.18	110.19	-	0.09%	329
Jul 11, 2025	110.24	110.25	109.97	110.09	-	-0.15%	911
Jul 10, 2025	109.90	110.25	109.85	110.25	-	0.25%	1,028
Jul 9, 2025	109.91	110.01	109.80	109.97	-	0.05%	2,878
Jul 8, 2025	109.50	110.05	109.50	109.91	-	0.21%	1,379
Jul 7, 2025	109.60	109.84	109.60	109.68	-	0.38%	2,501
Jul 4, 2025	109.40	109.40	109.26	109.26	-	-0.13%	124
Jul 3, 2025	109.39	109.40	109.25	109.40	-	-0.04%	150
Jul 2, 2025	109.47	109.67	109.40	109.44	-	-0.04%	903
Jul 1, 2025	109.45	109.50	109.26	109.48	-	-0.25%	1,645
Jun 30, 2025	109.97	110.10	109.75	109.75	-	-0.25%	940
Jun 27, 2025	110.05	110.12	109.70	110.02	-	-0.12%	793
Jun 26, 2025	110.02	110.15	109.80	110.15	-	-0.51%	11,467
Jun 25, 2025	111.06	111.06	110.72	110.72	-	-0.01%	12
Jun 24, 2025	110.98	111.05	110.66	110.73	-	-0.63%	86
Jun 23, 2025	111.77	112.10	111.43	111.43	-	-0.04%	139
Jun 20, 2025	111.62	111.62	111.43	111.48	-	-0.48%	1,232
Jun 19, 2025	111.94	112.02	111.87	112.02	-	0.56%	823
Jun 18, 2025	111.47	111.68	111.40	111.40	-	0.01%	145
Jun 17, 2025	110.88	111.39	110.88	111.39	-	0.61%	684
Jun 16, 2025	110.79	110.83	110.59	110.71	-	-0.19%	1,094
Jun 13, 2025	111.20	111.48	110.92	110.92	-	-0.01%	2,315
Jun 12, 2025	111.27	111.27	110.65	110.93	-	-0.63%	789
Jun 11, 2025	112.32	112.32	111.63	111.63	-	-0.47%	3,440
Jun 10, 2025	112.33	112.57	112.16	112.16	-	-0.01%	1,052
Jun 9, 2025	112.14	112.34	111.99	112.17	-	-0.17%	186
Jun 6, 2025	112.21	112.44	112.21	112.36	-	0.29%	1,186
Jun 5, 2025	112.39	112.40	111.79	112.03	-	-0.21%	939
Jun 4, 2025	112.45	112.62	112.25	112.27	-	-0.27%	766
Jun 3, 2025	112.30	112.65	112.30	112.57	-	0.44%	150
Jun 2, 2025	112.63	112.63	112.00	112.08	-	-0.72%	508
May 30, 2025	113.02	113.20	112.89	112.89	-	0.15%	162
May 29, 2025	113.40	113.44	112.72	112.72	-	-0.49%	516
May 28, 2025	113.00	113.30	112.96	113.28	-	0.35%	241
May 27, 2025	112.56	112.89	112.53	112.89	-	0.39%	1,083
May 26, 2025	112.28	112.46	112.26	112.45	-	-0.40%	461