Inpex Corporation (FRA:I8U)
Germany · Delayed Price · Currency is EUR 18.86
+0.75 (4.11%)
Last updated: Jan 29, 2026, 5:14 PM CET
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.60 | 18.60 | 18.56 | 18.56 | 18.56 | -1.59% | 1,000 |
| Jan 29, 2026 | 18.57 | 18.90 | 18.57 | 18.86 | 18.86 | 4.11% | 4 |
| Jan 28, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 3.72% | - |
| Jan 27, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.49% | - |
| Jan 26, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.88% | - |
| Jan 23, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.47% | - |
| Jan 22, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.48% | - |
| Jan 21, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.03% | - |
| Jan 20, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.86% | - |
| Jan 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.26% | - |
| Jan 16, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.97% | - |
| Jan 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.84% | - |
| Jan 14, 2026 | 17.34 | 17.36 | 17.34 | 17.36 | 17.36 | 0.32% | 13 |
| Jan 13, 2026 | 16.81 | 17.30 | 16.81 | 17.30 | 17.30 | 2.25% | 65 |
| Jan 12, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.86% | - |
| Jan 9, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.91% | - |
| Jan 8, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% | - |
| Jan 7, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -4.12% | - |
| Jan 6, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.09% | - |
| Jan 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.12% | 500 |
| Jan 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.21% | - |
| Dec 30, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.27% | - |
| Dec 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -3.80% | - |
| Dec 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.95 | -1.63% | - |
| Dec 22, 2025 | 17.04 | 17.51 | 17.04 | 17.51 | 17.23 | 2.67% | 75 |
| Dec 19, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.79 | 1.19% | - |
| Dec 18, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.59 | -0.03% | - |
| Dec 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.59 | -0.85% | - |
| Dec 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.74 | -3.22% | - |
| Dec 15, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.29 | 2.03% | - |
| Dec 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 16.95 | -1.99% | - |
| Dec 11, 2025 | 17.34 | 17.57 | 17.34 | 17.57 | 17.29 | 1.21% | 500 |
| Dec 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.09 | 0.26% | - |
| Dec 9, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.04 | -1.11% | - |
| Dec 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.23 | 0.52% | - |
| Dec 5, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.15 | -0.11% | - |
| Dec 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.17 | 1.99% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | -1.47% | - |
| Dec 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.08 | -4.09% | 2 |
| Dec 1, 2025 | 17.58 | 18.10 | 17.58 | 18.10 | 17.81 | -3.24% | 2 |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.41 | 3.34% | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | 0.86% | - |
| Nov 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.66 | 2.05% | - |
| Nov 25, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.30 | 1.88% | - |
| Nov 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.98 | 0.64% | - |
| Nov 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.87 | 1.12% | - |
| Nov 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.69 | 0.38% | - |
| Nov 19, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.62 | -0.30% | - |
| Nov 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.67 | -3.01% | - |
| Nov 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.19 | 0.78% | - |