Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 8.30
+0.15 (1.84%)
At close: Mar 27, 2026
FRA:I7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Mar 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Mar 19, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.81% | 33 |
| Mar 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.40% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Mar 11, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 19 |
| Mar 10, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 97 |
| Mar 9, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | - |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Mar 5, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 7.33% | 100 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| Mar 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.42% | - |
| Mar 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | 550 |
| Feb 27, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 6.62% | 250 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Feb 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Feb 23, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | -0.63% | 17 |
| 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% | - |