Inpex Corporation (FRA:I8U)
Germany · Delayed Price · Currency is EUR 21.05
+0.82 (4.05%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:I8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | - | 4.05% | - |
| Apr 22, 2026 | 20.30 | 20.30 | 20.23 | 20.23 | 20.23 | -0.20% | 99 |
| Apr 21, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.49% | - |
| Apr 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.58% | - |
| Apr 17, 2026 | 20.92 | 20.92 | 20.64 | 20.91 | 20.91 | -0.33% | 1,225 |
| Apr 16, 2026 | 20.91 | 20.98 | 20.91 | 20.98 | 20.98 | -1.36% | 4 |
| Apr 15, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.74% | - |
| Apr 14, 2026 | 22.08 | 22.08 | 21.87 | 21.87 | 21.87 | -3.61% | 200 |
| Apr 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 3.18% | - |
| Apr 10, 2026 | 22.01 | 22.01 | 21.99 | 21.99 | 21.99 | -2.83% | 70 |
| Apr 9, 2026 | 22.64 | 22.64 | 22.63 | 22.63 | 22.63 | -2.58% | 70 |
| Apr 8, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -4.01% | 100 |
| Apr 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | 200 |
| Apr 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.00% | 580 |
| Apr 1, 2026 | 25.15 | 25.67 | 25.15 | 25.67 | 25.67 | -1.87% | 620 |
| Mar 31, 2026 | 25.63 | 26.16 | 25.63 | 26.16 | 26.16 | -2.61% | 390 |
| Mar 30, 2026 | 26.09 | 27.28 | 26.09 | 26.86 | 26.86 | 2.72% | 1,485 |
| 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% | - |