IBU-tec advanced materials AG (ETR:IBU)
Germany · Delayed Price · Currency is EUR 14.95
-0.15 (-0.99%)
Aug 12, 2026, 5:35 PM CET
ETR:IBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.66% | 220 |
| 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% | - |
| Jul 2, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 1 |
| Jul 1, 2026 | 16.40 | 16.40 | 14.95 | 15.70 | 15.70 | -3.38% | 3,780 |
| Jun 30, 2026 | 15.75 | 16.25 | 15.50 | 16.25 | 16.25 | 4.17% | 2,225 |
| Jun 29, 2026 | 15.00 | 15.75 | 15.00 | 15.60 | 15.60 | 3.31% | 3,434 |
| Jun 26, 2026 | 15.70 | 15.70 | 15.00 | 15.10 | 15.10 | -5.63% | 519 |
| Jun 25, 2026 | 15.95 | 16.10 | 15.90 | 16.00 | 16.00 | 0.31% | 164 |
| Jun 24, 2026 | 15.90 | 15.95 | 15.85 | 15.95 | 15.95 | 0.63% | 205 |
| Jun 23, 2026 | 16.15 | 16.15 | 15.50 | 15.85 | 15.85 | -0.63% | 4,988 |
| Jun 22, 2026 | 16.20 | 16.30 | 15.80 | 15.95 | 15.95 | -3.33% | 7,676 |
| Jun 19, 2026 | 16.50 | 16.50 | 16.35 | 16.50 | 16.50 | -0.60% | 299 |
| Jun 18, 2026 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -4.05% | 1,289 |
| Jun 17, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -3.89% | 326 |
| Jun 16, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 0.56% | 675 |
| Jun 15, 2026 | 17.55 | 18.10 | 17.40 | 17.90 | 17.90 | 3.17% | 1,897 |
| Jun 12, 2026 | 17.90 | 18.30 | 17.20 | 17.35 | 17.35 | -3.88% | 5,383 |
| Jun 11, 2026 | 17.20 | 18.05 | 17.00 | 18.05 | 18.05 | 5.25% | 3,082 |
| Jun 10, 2026 | 17.10 | 17.20 | 16.70 | 17.15 | 17.15 | 1.18% | 1,792 |
| Jun 9, 2026 | 17.05 | 17.10 | 16.95 | 16.95 | 16.95 | -1.45% | 386 |
| Jun 8, 2026 | 17.75 | 17.75 | 17.10 | 17.20 | 17.20 | 2.69% | 1,744 |
| Jun 5, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 723 |
| Jun 4, 2026 | 16.85 | 17.15 | 16.75 | 17.00 | 17.00 | -1.73% | 1,268 |