Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 7.50
+0.25 (3.45%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:I7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3.45% | - |
| Jun 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| May 29, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 7.80% | 8,875 |
| May 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| May 27, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 4.32% | 50 |
| May 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| May 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| May 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| May 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| May 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| May 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| May 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| May 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| May 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| May 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| May 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Apr 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Apr 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Apr 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Apr 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Apr 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 21, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -5.70% | 50 |
| Apr 20, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 0.64% | 2,500 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Apr 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Apr 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Apr 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -7.14% | - |
| Apr 7, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 5.81% | 60 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 348 |
| Apr 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Mar 31, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 3.59% | 150 |
| Mar 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.80% | 200 |
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 1.84% | - |
| Mar 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | 2.52% | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | 0.63% | - |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | 4.64% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -5.63% | - |