Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 8.65
0.00 (0.00%)
At close: Oct 23, 2026
FRA:I7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Oct 21, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.89% | 8 |
| Oct 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Oct 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Oct 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Oct 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Oct 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 6, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.94% | 300 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Oct 1, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -4.52% | 2,200 |
| Sep 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Sep 29, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -3.27% | 14 |
| Sep 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 1.09% | 267 |
| Sep 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | 1.10% | - |
| Sep 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -1.09% | - |
| Sep 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | 0.55% | - |
| Sep 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 0.55% | - |
| Sep 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -1.09% | - |
| Sep 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -1.08% | - |
| Sep 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -0.54% | 50 |
| Sep 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 2.76% | - |
| Sep 15, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 8.95 | - | 50 |
| Sep 14, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 8.95 | -1.63% | 150 |
| Sep 11, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.10 | 1.66% | 1,860 |
| Sep 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -4.74% | - |
| Sep 9, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.40 | 8.57% | 1,000 |
| Sep 8, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.65 | 6.71% | 1,000 |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | 2.50% | - |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -4.76% | - |
| Sep 3, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.31 | 7.69% | 26 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -1.27% | - |
| Sep 1, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.81 | 2.60% | 2,000 |
| Aug 31, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.62 | 2.67% | 5 |
| Aug 28, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.42 | 2.74% | 8 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 0.69% | - |
| Aug 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.03% | - |
| Aug 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 0.68% | - |
| Aug 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - | - |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 0.68% | - |
| Aug 20, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.22 | -0.68% | 47 |
| Aug 19, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.27 | - | 165 |
| Aug 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 2.80% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | 2.14% | - |