Inpex Corporation (FRA:I8U)
Germany · Delayed Price · Currency is EUR 15.21
-0.34 (-2.22%)
At close: Sep 30, 2025
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | - | -2.22% | - |
| Sep 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.80% | 5 |
| Sep 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.55% | 5 |
| Sep 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.38% | 5 |
| Sep 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.25% | 5 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% | 5 |
| Sep 22, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.78% | 5 |
| Sep 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.87% | 5 |
| Sep 18, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.60% | 5 |
| Sep 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -3.78% | 5 |
| Sep 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.52% | 5 |
| Sep 15, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% | 102 |
| Sep 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.08% | 102 |
| Sep 11, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.91% | 102 |
| Sep 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.23% | 102 |
| Sep 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -4.95% | 102 |
| Sep 8, 2025 | 14.86 | 15.37 | 14.86 | 15.37 | 15.37 | 3.68% | 102 |
| Sep 5, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.36% | 34 |
| Sep 4, 2025 | 14.64 | 15.03 | 14.64 | 15.03 | 15.03 | 2.56% | 34 |
| Sep 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.10% | 45 |
| Sep 2, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.79% | 45 |
| Sep 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.73% | 45 |
| Aug 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.79% | 45 |
| Aug 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 4.49% | 45 |
| Aug 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.11% | 45 |
| Aug 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% | 45 |
| Aug 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% | 45 |
| Aug 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.79% | 45 |
| Aug 21, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.18% | 45 |
| Aug 20, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.09% | 45 |
| Aug 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.75% | 45 |
| Aug 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.78% | 45 |
| Aug 15, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.44% | 45 |
| Aug 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.75% | 45 |
| Aug 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -5.40% | 45 |
| Aug 12, 2025 | 13.58 | 14.09 | 13.58 | 14.09 | 14.09 | 9.23% | 45 |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 500 |
| Aug 8, 2025 | 12.58 | 13.20 | 12.58 | 13.20 | 13.20 | 5.73% | 500 |
| Aug 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.12% | 5 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.54% | 5 |
| Aug 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.03% | 5 |
| Aug 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.11% | 5 |
| Aug 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | 5 |
| Jul 31, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.15% | 5 |
| Jul 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.37% | 5 |
| Jul 29, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.96% | 5 |
| Jul 28, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 5 |
| Jul 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.04% | 5 |
| Jul 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.04% | 5 |
| Jul 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 5 |