Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany · Delayed Price · Currency is EUR 9.15
-0.10 (-1.08%)
At close: Sep 18, 2026
FRA:I7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 50 |
| Sep 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Sep 15, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - | 50 |
| Sep 14, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -1.63% | 150 |
| Sep 11, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.66% | 1,860 |
| Sep 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Sep 9, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 8.57% | 1,000 |
| Sep 8, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 6.71% | 1,000 |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Sep 3, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 7.69% | 26 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 1, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 2.60% | 2,000 |
| Aug 31, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | 5 |
| Aug 28, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.74% | 8 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Aug 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| 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% | - |
| 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 |