IBJ, Inc. (FRA:7XR)
Germany · Delayed Price · Currency is EUR 3.880
+0.040 (1.04%)
At close: Jan 30, 2026
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Jan 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jan 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jan 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jan 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jan 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Jan 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Jan 16, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.86% | 12 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jan 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jan 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jan 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jan 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Jan 7, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 4.17% | 10 |
| Jan 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Jan 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Dec 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Dec 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 1.93% | - |
| Dec 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -2.36% | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 2.42% | - |
| Dec 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 0.49% | - |
| Dec 17, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.07 | -0.48% | 1 |
| Dec 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -1.90% | - |
| Dec 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 1.93% | - |
| Dec 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | - | - |
| Dec 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | - | - |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 0.98% | - |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -4.21% | - |
| Dec 8, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.22 | 3.38% | 1 |
| Dec 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 0.98% | - |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | - | - |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -0.97% | - |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 0.98% | - |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -1.91% | - |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | - | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | 0.97% | - |
| Nov 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -2.36% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -1.85% | - |
| Nov 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 0.93% | - |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 5.94% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.94% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -0.96% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -1.89% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -2.75% | - |