Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 7.15
-0.20 (-2.72%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:I7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 0.60% | 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% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -1.84% | - |
| Mar 19, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.05 | -1.81% | 33 |
| Mar 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 4.40% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | 1.27% | - |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | -0.63% | - |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | 1.94% | - |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -0.64% | - |
| Mar 11, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.71 | -1.27% | 19 |
| Mar 10, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.81 | 2.60% | 97 |
| Mar 9, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.61 | - | - |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -4.35% | - |
| Mar 5, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 7.96 | 7.33% | 100 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -4.46% | - |
| Mar 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | -5.42% | - |
| Mar 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 3.11% | 550 |
| Feb 27, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.96 | 6.62% | 250 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 0.67% | - |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -1.96% | - |
| Feb 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | -2.55% | - |
| Feb 23, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.76 | -0.63% | 17 |
| Feb 20, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.81 | 2.60% | 100 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.65% | - |
| Feb 18, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.66 | 1.31% | 637 |
| Feb 17, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.56 | 2.00% | 50 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -0.66% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -3.21% | - |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 2.63% | - |
| Feb 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 0.66% | - |