IBU-tec advanced materials AG (ETR:IBU)
Germany · Delayed Price · Currency is EUR 13.60
-0.05 (-0.37%)
Oct 26, 2026, 5:35 PM CET
ETR:IBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 13.85 | 13.90 | 13.55 | 13.60 | 13.60 | -0.37% | 1,221 |
| Oct 23, 2026 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | -2.15% | 1,576 |
| Oct 22, 2026 | 14.20 | 14.35 | 13.95 | 13.95 | 13.95 | -1.41% | 1,115 |
| Oct 21, 2026 | 13.50 | 14.40 | 13.50 | 14.15 | 14.15 | 4.81% | 2,046 |
| Oct 20, 2026 | 13.45 | 13.60 | 13.25 | 13.50 | 13.50 | - | 2,420 |
| Oct 19, 2026 | 13.50 | 13.60 | 13.35 | 13.50 | 13.50 | -1.46% | 1,144 |
| Oct 16, 2026 | 13.45 | 13.70 | 13.40 | 13.70 | 13.70 | 2.62% | 865 |
| Oct 15, 2026 | 13.45 | 13.50 | 13.10 | 13.35 | 13.35 | -1.11% | 1,576 |
| Oct 14, 2026 | 13.30 | 13.95 | 13.30 | 13.50 | 13.50 | 1.12% | 1,706 |
| Oct 13, 2026 | 13.35 | 13.55 | 13.35 | 13.35 | 13.35 | - | 272 |
| Oct 12, 2026 | 13.25 | 13.50 | 13.25 | 13.35 | 13.35 | 0.38% | 1,924 |
| Oct 9, 2026 | 13.45 | 13.60 | 13.30 | 13.30 | 13.30 | -2.56% | 2,207 |
| Oct 8, 2026 | 13.75 | 13.90 | 13.65 | 13.65 | 13.65 | -0.73% | 347 |
| Oct 7, 2026 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -2.48% | 475 |
| Oct 6, 2026 | 14.05 | 14.20 | 13.85 | 14.10 | 14.10 | 1.44% | 1,448 |
| Oct 5, 2026 | 14.10 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 1,630 |
| Oct 2, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | 1.44% | 1,187 |
| Oct 1, 2026 | 14.20 | 14.20 | 13.80 | 13.85 | 13.85 | -1.07% | 1,860 |
| Sep 30, 2026 | 13.85 | 14.15 | 13.85 | 14.00 | 14.00 | 1.82% | 1,341 |
| Sep 29, 2026 | 13.75 | 13.95 | 13.65 | 13.75 | 13.75 | - | 1,346 |
| Sep 28, 2026 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | -3.17% | 717 |
| Sep 25, 2026 | 14.90 | 14.90 | 14.10 | 14.20 | 14.20 | -4.70% | 1,190 |
| Sep 24, 2026 | 13.85 | 14.90 | 13.85 | 14.90 | 14.90 | 6.05% | 3,136 |
| Sep 23, 2026 | 14.35 | 14.55 | 13.95 | 14.05 | 14.05 | -2.09% | 1,649 |
| Sep 22, 2026 | 13.60 | 14.50 | 13.60 | 14.35 | 14.35 | 3.99% | 4,074 |
| Sep 21, 2026 | 14.50 | 14.50 | 13.65 | 13.80 | 13.80 | -6.12% | 6,289 |
| Sep 18, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | 9 |
| Sep 17, 2026 | 14.70 | 14.75 | 14.60 | 14.60 | 14.60 | -0.34% | 1,884 |
| Sep 16, 2026 | 14.70 | 14.80 | 14.65 | 14.65 | 14.65 | -1.01% | 59 |
| Sep 15, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 35 |
| Sep 14, 2026 | 15.05 | 15.05 | 14.75 | 14.80 | 14.80 | -1.66% | 830 |
| Sep 11, 2026 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | 1.01% | 451 |
| Sep 10, 2026 | 14.55 | 14.95 | 14.55 | 14.90 | 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 |