IBJ, Inc. (FRA:7XR)
Germany · Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
Last updated: Nov 27, 2025, 8:05 AM CET
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Nov 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Nov 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.94% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Nov 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Nov 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Nov 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Nov 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Nov 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 31, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Oct 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Oct 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Oct 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.39% | - |
| Oct 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Oct 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Oct 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Oct 7, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 2.09% | 6 |
| Oct 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Sep 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Sep 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Sep 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |