IBU-tec advanced materials AG (ETR:IBU)
Germany · Delayed Price · Currency is EUR 15.60
+0.20 (1.30%)
At close: Mar 27, 2026
ETR:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 16.25 | 14.90 | 15.60 | 15.60 | 1.30% | 3,916 |
| Mar 26, 2026 | 15.45 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | 318 |
| Mar 25, 2026 | 15.15 | 15.90 | 14.55 | 15.20 | 15.20 | - | 7,514 |
| Mar 24, 2026 | 16.20 | 16.20 | 14.80 | 15.20 | 15.20 | -6.17% | 12,338 |
| Mar 23, 2026 | 16.20 | 16.75 | 15.30 | 16.20 | 16.20 | -6.63% | 12,265 |
| Mar 20, 2026 | 17.80 | 18.05 | 17.35 | 17.35 | 17.35 | -2.80% | 4,035 |
| Mar 19, 2026 | 17.85 | 18.00 | 17.60 | 17.85 | 17.85 | -1.92% | 765 |
| Mar 18, 2026 | 18.15 | 18.45 | 18.00 | 18.20 | 18.20 | -0.27% | 2,921 |
| Mar 17, 2026 | 18.70 | 18.80 | 18.15 | 18.25 | 18.25 | -3.95% | 2,421 |
| Mar 16, 2026 | 18.95 | 19.15 | 18.00 | 19.00 | 19.00 | 2.15% | 12,653 |
| Mar 13, 2026 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -1.33% | 3,758 |
| Mar 12, 2026 | 18.70 | 19.40 | 18.20 | 18.85 | 18.85 | -1.05% | 8,520 |
| Mar 11, 2026 | 19.05 | 19.85 | 18.50 | 19.05 | 19.05 | 1.33% | 6,507 |
| Mar 10, 2026 | 18.10 | 19.00 | 18.10 | 18.80 | 18.80 | 8.67% | 8,483 |
| Mar 9, 2026 | 18.00 | 18.00 | 17.00 | 17.30 | 17.30 | -1.98% | 3,601 |
| Mar 6, 2026 | 17.80 | 18.00 | 17.35 | 17.65 | 17.65 | -1.67% | 3,252 |
| Mar 5, 2026 | 17.65 | 17.95 | 17.20 | 17.95 | 17.95 | -0.55% | 3,799 |
| Mar 4, 2026 | 17.30 | 18.10 | 17.25 | 18.05 | 18.05 | 4.94% | 2,767 |
| Mar 3, 2026 | 18.05 | 18.05 | 17.20 | 17.20 | 17.20 | -4.71% | 6,190 |
| Mar 2, 2026 | 18.70 | 18.75 | 17.80 | 18.05 | 18.05 | 1.69% | 6,440 |
| Feb 27, 2026 | 17.50 | 18.45 | 17.50 | 17.75 | 17.75 | -0.56% | 1,199 |
| Feb 26, 2026 | 17.50 | 18.50 | 17.25 | 17.85 | 17.85 | 1.13% | 5,746 |
| Feb 25, 2026 | 17.95 | 18.30 | 17.60 | 17.65 | 17.65 | -2.49% | 2,592 |
| Feb 24, 2026 | 17.60 | 18.85 | 17.10 | 18.10 | 18.10 | 4.02% | 11,972 |
| Feb 23, 2026 | 17.65 | 18.00 | 17.10 | 17.40 | 17.40 | -1.42% | 4,960 |
| Feb 20, 2026 | 17.75 | 18.25 | 17.00 | 17.65 | 17.65 | -1.40% | 15,504 |
| Feb 19, 2026 | 18.10 | 18.55 | 16.55 | 17.90 | 17.90 | -1.10% | 12,222 |
| Feb 18, 2026 | 17.95 | 19.00 | 17.15 | 18.10 | 18.10 | 0.56% | 44,767 |
| Feb 17, 2026 | 15.50 | 18.00 | 15.10 | 18.00 | 18.00 | 20.81% | 28,958 |
| Feb 16, 2026 | 15.55 | 15.75 | 14.75 | 14.90 | 14.90 | -5.40% | 16,246 |
| Feb 13, 2026 | 15.65 | 16.25 | 15.00 | 15.75 | 15.75 | 0.96% | 11,555 |
| Feb 12, 2026 | 17.50 | 17.75 | 15.20 | 15.60 | 15.60 | -10.09% | 23,082 |
| Feb 11, 2026 | 17.85 | 18.00 | 17.00 | 17.35 | 17.35 | -3.07% | 17,470 |
| Feb 10, 2026 | 18.30 | 18.90 | 17.15 | 17.90 | 17.90 | -2.72% | 12,803 |
| Feb 9, 2026 | 18.80 | 18.85 | 18.25 | 18.40 | 18.40 | -1.34% | 4,080 |
| Feb 6, 2026 | 18.95 | 19.15 | 18.50 | 18.65 | 18.65 | -1.06% | 3,535 |
| Feb 5, 2026 | 19.30 | 19.65 | 18.60 | 18.85 | 18.85 | -3.08% | 7,186 |
| Feb 4, 2026 | 18.50 | 19.60 | 18.50 | 19.45 | 19.45 | 4.57% | 3,858 |
| Feb 3, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -1.06% | 2,453 |
| Feb 2, 2026 | 19.05 | 19.40 | 18.80 | 18.80 | 18.80 | -1.57% | 3,578 |
| Jan 30, 2026 | 18.85 | 19.35 | 18.85 | 19.10 | 19.10 | 1.60% | 1,108 |
| Jan 29, 2026 | 19.55 | 19.80 | 18.80 | 18.80 | 18.80 | -5.05% | 4,776 |
| Jan 28, 2026 | 20.00 | 20.20 | 19.65 | 19.80 | 19.80 | -0.50% | 2,724 |
| Jan 27, 2026 | 20.40 | 20.90 | 19.90 | 19.90 | 19.90 | -0.25% | 8,451 |
| Jan 26, 2026 | 19.60 | 19.95 | 19.45 | 19.95 | 19.95 | 2.31% | 1,301 |
| Jan 23, 2026 | 20.20 | 20.30 | 19.10 | 19.50 | 19.50 | -3.47% | 10,507 |
| Jan 22, 2026 | 20.30 | 20.30 | 19.50 | 20.20 | 20.20 | -0.98% | 8,769 |
| Jan 21, 2026 | 20.80 | 21.00 | 19.70 | 20.40 | 20.40 | -1.92% | 13,719 |
| Jan 20, 2026 | 22.00 | 22.00 | 20.30 | 20.80 | 20.80 | -7.56% | 13,936 |
| Jan 19, 2026 | 22.40 | 22.90 | 22.10 | 22.50 | 22.50 | -0.44% | 5,106 |