Skip to main content
logo
Inpex Corporation (FRA:I8U)
Germany flag Germany · Delayed Price · Currency is EUR
16.78
+0.31 (1.91%)
At close: Jan 9, 2026

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202616.7816.7816.7816.7816.781.91%-
Jan 8, 202616.4616.4616.4616.4616.460.30%-
Jan 7, 202616.4116.4116.4116.4116.41-4.12%-
Jan 6, 202617.1217.1217.1217.1217.120.09%-
Jan 5, 202617.1017.1017.1017.1017.102.12%500
Jan 2, 202616.7516.7516.7516.7516.75-0.21%-
Dec 30, 202516.7816.7816.7816.7816.781.27%-
Dec 29, 202516.5716.5716.5716.5716.57-3.80%-
Dec 23, 202517.2317.2317.2317.2316.95-1.63%-
Dec 22, 202517.0417.5117.0417.5117.232.67%75
Dec 19, 202517.0617.0617.0617.0616.791.19%-
Dec 18, 202516.8616.8616.8616.8616.59-0.03%-
Dec 17, 202516.8616.8616.8616.8616.59-0.85%-
Dec 16, 202517.0117.0117.0117.0116.74-3.22%-
Dec 15, 202517.5717.5717.5717.5717.292.03%-
Dec 12, 202517.2217.2217.2217.2216.95-1.99%-
Dec 11, 202517.3417.5717.3417.5717.291.21%500
Dec 10, 202517.3617.3617.3617.3617.090.26%-
Dec 9, 202517.3217.3217.3217.3217.04-1.11%-
Dec 8, 202517.5117.5117.5117.5117.230.52%-
Dec 5, 202517.4217.4217.4217.4217.15-0.11%-
Dec 4, 202517.4417.4417.4417.4417.171.99%-
Dec 3, 202517.1017.1017.1017.1016.83-1.47%-
Dec 2, 202517.3617.3617.3617.3617.08-4.09%2
Dec 1, 202517.5818.1017.5818.1017.81-3.24%2
Nov 28, 202518.7018.7018.7018.7018.413.34%-
Nov 27, 202518.1018.1018.1018.1017.810.86%-
Nov 26, 202517.9417.9417.9417.9417.662.05%-
Nov 25, 202517.5817.5817.5817.5817.301.88%-
Nov 24, 202517.2617.2617.2617.2616.980.64%-
Nov 21, 202517.1517.1517.1517.1516.871.12%-
Nov 20, 202516.9616.9616.9616.9616.690.38%-
Nov 19, 202516.8916.8916.8916.8916.62-0.30%-
Nov 18, 202516.9416.9416.9416.9416.67-3.01%-
Nov 17, 202517.4717.4717.4717.4717.190.78%-
Nov 14, 202517.2817.3317.2817.3317.064.65%22
Nov 13, 202516.6316.6316.5616.5616.30-0.69%109
Nov 12, 202516.6816.6816.6816.6816.41-0.74%-
Nov 11, 202516.4416.8016.4416.8016.541.88%99
Nov 10, 202516.4916.4916.4916.4916.232.23%-
Nov 7, 202516.1316.1316.1316.1315.880.47%-
Nov 6, 202516.0616.0616.0616.0615.801.10%-
Nov 5, 202515.8815.8815.8815.8815.63-1.03%-
Nov 4, 202516.0516.0516.0516.0515.791.94%-
Nov 3, 202515.7415.7415.7415.7415.490.25%-
Oct 31, 202515.7015.7015.7015.7015.45-0.29%-
Oct 30, 202515.7515.7515.7515.7515.501.25%-
Oct 29, 202515.5515.5515.5515.5515.31-1.08%-
Oct 28, 202515.7215.7215.7215.7215.47-2.09%-
Oct 27, 202516.0616.0616.0616.0615.801.74%-