Skip to main content
logo
Inpex Corporation (FRA:I8U)
Germany flag Germany · Delayed Price · Currency is EUR
17.36
-0.74 (-4.09%)
Last updated: Dec 2, 2025, 8:00 AM CET

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202517.5818.1017.5818.1018.10-3.24%2
Nov 28, 202518.7018.7018.7018.7018.703.34%-
Nov 27, 202518.1018.1018.1018.1018.100.86%-
Nov 26, 202517.9417.9417.9417.9417.942.05%-
Nov 25, 202517.5817.5817.5817.5817.581.88%-
Nov 24, 202517.2617.2617.2617.2617.260.64%-
Nov 21, 202517.1517.1517.1517.1517.151.12%-
Nov 20, 202516.9616.9616.9616.9616.960.38%-
Nov 19, 202516.8916.8916.8916.8916.89-0.30%-
Nov 18, 202516.9416.9416.9416.9416.94-3.01%-
Nov 17, 202517.4717.4717.4717.4717.470.78%-
Nov 14, 202517.2817.3317.2817.3317.334.65%22
Nov 13, 202516.6316.6316.5616.5616.56-0.69%109
Nov 12, 202516.6816.6816.6816.6816.68-0.74%-
Nov 11, 202516.4416.8016.4416.8016.801.88%99
Nov 10, 202516.4916.4916.4916.4916.492.23%-
Nov 7, 202516.1316.1316.1316.1316.130.47%-
Nov 6, 202516.0616.0616.0616.0616.061.10%-
Nov 5, 202515.8815.8815.8815.8815.88-1.03%-
Nov 4, 202516.0516.0516.0516.0516.051.94%-
Nov 3, 202515.7415.7415.7415.7415.740.25%-
Oct 31, 202515.7015.7015.7015.7015.70-0.29%-
Oct 30, 202515.7515.7515.7515.7515.751.25%-
Oct 29, 202515.5515.5515.5515.5515.55-1.08%-
Oct 28, 202515.7215.7215.7215.7215.72-2.09%-
Oct 27, 202516.0616.0616.0616.0616.061.74%-
Oct 24, 202515.7815.7815.7815.7815.781.19%-
Oct 23, 202515.6015.6015.6015.6015.602.43%-
Oct 22, 202515.2315.2315.2315.2315.230.89%-
Oct 21, 202515.0915.0915.0915.0915.09-0.07%-
Oct 20, 202515.1015.1015.1015.1015.101.07%-
Oct 17, 202514.9414.9414.9414.9414.94-0.17%-
Oct 16, 202514.9714.9714.9714.9714.970.17%-
Oct 15, 202514.9414.9414.9414.9414.941.94%-
Oct 14, 202514.6614.6614.6614.6614.662.38%-
Oct 13, 202514.3214.3214.3214.3214.32-4.47%-
Oct 10, 202514.9914.9914.9914.9914.99-2.95%-
Oct 9, 202515.4415.4415.4415.4415.440.98%-
Oct 8, 202515.2915.2915.2915.2915.290.76%-
Oct 7, 202515.1815.1815.1815.1815.180.66%-
Oct 6, 202515.0815.0815.0815.0815.082.20%-
Oct 3, 202514.7514.7514.7514.7514.75-3.47%-
Oct 2, 202515.2815.2815.2815.2815.281.70%-
Oct 1, 202515.0315.0315.0315.0315.03-1.22%-
Sep 30, 202515.2115.2115.2115.2115.21-2.22%-
Sep 29, 202515.5615.5615.5615.5615.56-0.80%-
Sep 26, 202515.6815.6815.6815.6815.681.55%-
Sep 25, 202515.4415.4415.4415.4415.441.38%-
Sep 24, 202515.2315.2315.2315.2315.232.25%-
Sep 23, 202514.9014.9014.9014.9014.90-0.07%-