IBJ, Inc. (FRA:7XR)
Germany · Delayed Price · Currency is EUR 4.240
+0.040 (0.95%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:7XR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jun 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jun 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jun 8, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | 1 |
| Jun 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jun 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Jun 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Jun 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Jun 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| May 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| May 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| May 27, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | 3.65% | 166 |
| May 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| May 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| May 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 9.09% | - |
| May 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| May 14, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 1.00% | 957 |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| May 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| May 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| May 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Apr 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Apr 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Apr 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Apr 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Apr 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Apr 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Apr 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Apr 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Apr 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Apr 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Apr 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Apr 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Apr 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |