Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 6.65
-0.05 (-0.75%)
At close: Jul 17, 2026
FRA:I7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jun 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jun 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Jun 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 10, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 351 |
| Jun 9, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 73 |
| Jun 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 3, 2026 | 7.50 | 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% | - |