Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 62.00
-2.50 (-3.88%)
Last updated: Dec 1, 2025, 8:35 AM CET
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 5.74% | - |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Nov 26, 2025 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | -4.03% | 27 |
| Nov 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.15% | - |
| Nov 20, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | 5.47% | 150 |
| Nov 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.88% | - |
| Nov 18, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | -7.48% | 10 |
| Nov 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 8.09% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -9.93% | 35 |
| Nov 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 12, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 2.67% | 10 |
| Nov 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Nov 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -8.33% | 160 |
| Nov 6, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 365 |
| Nov 5, 2025 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | -3.70% | 160 |
| Nov 4, 2025 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | -3.57% | 35 |
| Nov 3, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 79 |
| Oct 31, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 5.73% | 10 |
| Oct 30, 2025 | 71.00 | 78.50 | 71.00 | 78.50 | 78.50 | -0.63% | 140 |
| Oct 29, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 8.97% | 17 |
| Oct 28, 2025 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 9.02% | 110 |
| Oct 27, 2025 | 61.00 | 66.50 | 61.00 | 66.50 | 66.50 | 13.68% | 335 |
| Oct 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 7.34% | - |
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Oct 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 17, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | -3.39% | 57 |
| Oct 16, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 2.61% | 40 |
| Oct 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Oct 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Oct 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Oct 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 90 |
| Oct 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 26, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.83 | -0.97% | 4 |
| Sep 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.33 | 3.00% | - |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | -2.91% | - |
| Sep 23, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.33 | - | 100 |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.33 | 5.97% | 100 |