IBU-tec advanced materials AG (ETR:IBU)
Germany · Delayed Price · Currency is EUR 14.90
0.00 (0.00%)
Sep 11, 2026, 10:00 AM CET
ETR:IBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 14.55 | 14.95 | 14.55 | 14.90 | - | -0.33% | 4,118 |
| Sep 9, 2026 | 15.60 | 15.60 | 14.95 | 14.95 | 14.95 | -3.24% | 2,873 |
| Sep 8, 2026 | 15.95 | 15.95 | 15.45 | 15.45 | 15.45 | -2.22% | 549 |
| Sep 7, 2026 | 15.50 | 16.65 | 15.30 | 15.80 | 15.80 | 4.64% | 8,802 |
| Sep 4, 2026 | 15.20 | 15.35 | 15.10 | 15.10 | 15.10 | 0.33% | 683 |
| Sep 3, 2026 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | -0.66% | 337 |
| Sep 2, 2026 | 14.90 | 15.15 | 14.70 | 15.15 | 15.15 | 1.34% | 580 |
| Sep 1, 2026 | 15.45 | 15.45 | 14.90 | 14.95 | 14.95 | -0.99% | 302 |
| Aug 31, 2026 | 15.00 | 15.35 | 15.00 | 15.10 | 15.10 | 1.68% | 1,951 |
| Aug 28, 2026 | 14.95 | 15.00 | 14.70 | 14.85 | 14.85 | -1.98% | 751 |
| Aug 27, 2026 | 15.15 | 15.30 | 15.15 | 15.15 | 15.15 | 1.00% | 427 |
| Aug 26, 2026 | 14.65 | 15.10 | 14.65 | 15.00 | 15.00 | 2.39% | 491 |
| Aug 25, 2026 | 15.20 | 15.20 | 14.65 | 14.65 | 14.65 | -5.18% | 2,359 |
| Aug 24, 2026 | 14.90 | 15.45 | 14.90 | 15.45 | 15.45 | 5.46% | 1,577 |
| Aug 21, 2026 | 15.10 | 15.10 | 14.65 | 14.65 | 14.65 | -2.01% | 1,083 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | 1.36% | 2,497 |
| Aug 19, 2026 | 14.80 | 14.80 | 14.65 | 14.75 | 14.75 | -1.01% | 1,236 |
| Aug 18, 2026 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | -0.33% | 653 |
| Aug 17, 2026 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | - | 254 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 1.01% | 55 |
| Aug 13, 2026 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 5,019 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.99% | 660 |
| Aug 11, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 282 |
| Aug 10, 2026 | 15.40 | 15.40 | 14.80 | 15.05 | 15.05 | -0.66% | 6,794 |
| Aug 7, 2026 | 15.40 | 15.40 | 14.90 | 15.15 | 15.15 | - | 517 |
| Aug 6, 2026 | 15.00 | 15.25 | 15.00 | 15.15 | 15.15 | -0.98% | 380 |
| Aug 5, 2026 | 15.90 | 16.00 | 15.30 | 15.30 | 15.30 | -2.24% | 1,109 |
| Aug 4, 2026 | 14.80 | 15.65 | 14.80 | 15.65 | 15.65 | 3.99% | 5,245 |
| Aug 3, 2026 | 15.00 | 15.40 | 14.90 | 15.05 | 15.05 | 1.01% | 3,662 |
| Jul 31, 2026 | 14.70 | 14.90 | 14.65 | 14.90 | 14.90 | 5.30% | 1,568 |
| Jul 30, 2026 | 14.80 | 14.80 | 14.15 | 14.15 | 14.15 | -5.67% | 1,772 |
| Jul 29, 2026 | 14.90 | 15.00 | 14.75 | 15.00 | 15.00 | - | 353 |
| Jul 28, 2026 | 14.70 | 15.15 | 14.70 | 15.00 | 15.00 | 0.67% | 397 |
| Jul 27, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | -1.00% | 94 |
| Jul 24, 2026 | 15.00 | 15.05 | 14.60 | 15.05 | 15.05 | -0.66% | 2,589 |
| Jul 23, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 15.15 | 1.34% | 678 |
| Jul 22, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.40% | 1,408 |
| Jul 21, 2026 | 14.15 | 14.90 | 14.15 | 14.60 | 14.60 | 1.74% | 1,934 |
| Jul 20, 2026 | 14.65 | 14.65 | 14.35 | 14.35 | 14.35 | -2.71% | 852 |
| Jul 17, 2026 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | 0.34% | 75 |
| Jul 16, 2026 | 14.80 | 14.85 | 14.50 | 14.70 | 14.70 | 0.34% | 616 |
| Jul 15, 2026 | 14.70 | 14.70 | 14.10 | 14.65 | 14.65 | 2.45% | 2,257 |
| Jul 14, 2026 | 14.65 | 14.70 | 14.30 | 14.30 | 14.30 | -0.35% | 1,095 |
| Jul 13, 2026 | 14.60 | 14.70 | 14.35 | 14.35 | 14.35 | -3.69% | 1,689 |
| Jul 10, 2026 | 14.90 | 14.90 | 14.55 | 14.90 | 14.90 | 1.71% | 2,243 |
| Jul 9, 2026 | 15.00 | 15.00 | 14.30 | 14.65 | 14.65 | -2.66% | 2,217 |
| Jul 8, 2026 | 15.35 | 15.50 | 14.80 | 15.05 | 15.05 | -3.22% | 1,067 |
| Jul 7, 2026 | 15.50 | 15.65 | 15.40 | 15.55 | 15.55 | 1.63% | 471 |
| Jul 6, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -3.16% | 245 |
| Jul 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | - |