Inpex Corporation (FRA:I8U)
Germany · Delayed Price · Currency is EUR 26.15
+0.96 (3.81%)
At close: Mar 27, 2026
FRA:I8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.27 | 26.27 | 26.15 | 26.15 | 26.15 | 3.81% | 110 |
| Mar 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 5.22% | - |
| Mar 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -3.08% | - |
| Mar 24, 2026 | 24.44 | 24.70 | 24.44 | 24.70 | 24.70 | 2.36% | 73 |
| Mar 23, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -7.69% | - |
| Mar 20, 2026 | 25.50 | 27.53 | 25.50 | 26.14 | 26.14 | 2.35% | 890 |
| Mar 19, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.92% | - |
| Mar 18, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.29% | - |
| Mar 17, 2026 | 24.34 | 24.50 | 24.34 | 24.50 | 24.50 | 2.77% | 4 |
| Mar 16, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.42% | - |
| Mar 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.86% | - |
| Mar 12, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% | - |
| Mar 11, 2026 | 22.50 | 23.11 | 22.50 | 23.11 | 23.11 | 4.76% | 100 |
| Mar 10, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.34% | - |
| Mar 9, 2026 | 22.07 | 22.36 | 22.07 | 22.36 | 22.36 | 1.22% | 26 |
| Mar 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -3.11% | - |
| Mar 5, 2026 | 22.47 | 22.80 | 22.47 | 22.80 | 22.80 | 9.30% | 100 |
| Mar 4, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -3.60% | - |
| Mar 3, 2026 | 21.52 | 21.64 | 21.52 | 21.64 | 21.64 | -3.69% | 233 |
| Mar 2, 2026 | 21.72 | 22.47 | 21.72 | 22.47 | 22.47 | 10.31% | 1,000 |
| Feb 27, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 2.59% | - |
| Feb 26, 2026 | 19.72 | 19.86 | 19.72 | 19.86 | 19.86 | 1.69% | 160 |
| Feb 25, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.72% | - |
| Feb 24, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.03% | - |
| Feb 23, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.68% | - |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Feb 19, 2026 | 20.13 | 20.60 | 20.13 | 20.60 | 20.60 | 3.26% | 200 |
| Feb 18, 2026 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 2.36% | 100 |
| Feb 17, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.40% | - |
| Feb 16, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.53% | - |
| Feb 13, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -9.00% | - |
| Feb 12, 2026 | 20.77 | 20.77 | 20.60 | 20.60 | 20.60 | -0.77% | 1,500 |
| Feb 11, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.32% | - |
| Feb 10, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 3.72% | - |
| Feb 9, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.46% | - |
| Feb 6, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.23% | - |
| Feb 5, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.24% | - |
| Feb 4, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 3.75% | - |
| Feb 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.84% | 750 |
| 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% | - |