Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 7.90
+0.20 (2.60%)
At close: Feb 20, 2026
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | 100 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 18, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | 637 |
| Feb 17, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 50 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Feb 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Feb 9, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3.29% | 200 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Feb 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 160 |
| Feb 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Feb 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jan 29, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 5.15% | 482 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jan 21, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | 550 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jan 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jan 13, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 1,160 |
| Jan 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Jan 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jan 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jan 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | 76 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 500 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Dec 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Dec 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 350 |
| Dec 19, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 550 |
| Dec 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Dec 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 17 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 11, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 90 |
| Dec 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |