Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 7.25
-0.15 (-2.03%)
At close: Aug 26, 2026
FRA:I7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 47 |
| Aug 20, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 47 |
| Aug 19, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - | 165 |
| Aug 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 31 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Aug 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Aug 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jul 27, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -1.39% | 5 |
| Jul 24, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.86% | 2,200 |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jul 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 16, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 351 |
| Jul 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jul 13, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 25 |
| Jul 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jul 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 8, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 145 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jun 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jun 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jun 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Jun 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jun 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |