Skip to main content
logo
Inpex Corporation (FRA:I8U)
Germany flag Germany · Delayed Price · Currency is EUR
20.00
-0.60 (-2.91%)
At close: Feb 20, 2026

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202620.0020.0020.0020.0020.00-2.91%-
Feb 19, 202620.1320.6020.1320.6020.603.26%200
Feb 18, 202619.5019.9519.5019.9519.952.36%100
Feb 17, 202619.4919.4919.4919.4919.491.40%-
Feb 16, 202619.2219.2219.2219.2219.222.53%-
Feb 13, 202618.7518.7518.7518.7518.75-9.00%-
Feb 12, 202620.7720.7720.6020.6020.60-0.77%1,500
Feb 11, 202620.7620.7620.7620.7620.761.32%-
Feb 10, 202620.4920.4920.4920.4920.493.72%-
Feb 9, 202619.7619.7619.7619.7619.761.46%-
Feb 6, 202619.4719.4719.4719.4719.472.23%-
Feb 5, 202619.0519.0519.0519.0519.05-0.24%-
Feb 4, 202619.0919.0919.0919.0919.093.75%-
Feb 3, 202618.4018.4018.4018.4018.40--
Feb 2, 202618.4018.4018.4018.4018.40-0.84%750
Jan 30, 202618.6018.6018.5618.5618.56-1.59%1,000
Jan 29, 202618.5718.9018.5718.8618.864.11%4
Jan 28, 202618.1118.1118.1118.1118.113.72%-
Jan 27, 202617.4617.4617.4617.4617.460.49%-
Jan 26, 202617.3817.3817.3817.3817.381.88%-
Jan 23, 202617.0617.0617.0617.0617.06-0.47%-
Jan 22, 202617.1417.1417.1417.1417.141.48%-
Jan 21, 202616.8916.8916.8916.8916.890.03%-
Jan 20, 202616.8816.8816.8816.8816.88-1.86%-
Jan 19, 202617.2017.2017.2017.2017.200.26%-
Jan 16, 202617.1617.1617.1617.1617.16-1.97%-
Jan 15, 202617.5017.5017.5017.5017.500.84%-
Jan 14, 202617.3417.3617.3417.3617.360.32%13
Jan 13, 202616.8117.3016.8117.3017.302.25%65
Jan 12, 202616.9216.9216.9216.9216.920.86%-
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%-