Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 50.50
-2.00 (-3.81%)
Last updated: Feb 20, 2026, 1:21 PM CET
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | -3.81% | 207 |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Feb 18, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 6.00% | 2,050 |
| Feb 17, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 3.31% | 235 |
| Feb 16, 2026 | 48.20 | 48.80 | 48.20 | 48.40 | 48.40 | 0.83% | 98 |
| Feb 13, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 3.00% | 200 |
| Feb 12, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 9.39% | 100 |
| Feb 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Feb 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Feb 9, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 6.12% | 30 |
| Feb 6, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 2.62% | 75 |
| Feb 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Feb 4, 2026 | 38.80 | 40.20 | 38.80 | 39.60 | 39.60 | -5.71% | 710 |
| Feb 3, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -2.78% | 20 |
| Feb 2, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | -2.70% | 6 |
| Jan 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.31% | - |
| Jan 29, 2026 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | 3.11% | 100 |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.17% | 3 |
| Jan 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Jan 26, 2026 | 44.80 | 44.80 | 43.60 | 43.80 | 43.80 | -1.79% | 1,419 |
| Jan 23, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | -4.29% | 10 |
| Jan 22, 2026 | 45.40 | 47.00 | 45.40 | 46.60 | 46.60 | 5.91% | 455 |
| Jan 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.77% | - |
| Jan 20, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -1.42% | 533 |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jan 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.41% | - |
| Jan 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Jan 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.84% | - |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Jan 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.21% | - |
| Jan 8, 2026 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | -6.03% | 331 |
| Jan 7, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 2.58% | 75 |
| Jan 6, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 50 |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 7.18% | - |
| Jan 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Dec 29, 2025 | 34.80 | 36.40 | 34.80 | 36.40 | 36.40 | 4.75% | 50 |
| Dec 23, 2025 | 33.75 | 34.75 | 33.75 | 34.75 | 34.75 | 6.11% | 50 |
| Dec 22, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3.97% | 280 |
| Dec 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.51% | - |
| Dec 17, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.42% | - |
| Dec 16, 2025 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | -4.62% | 10 |
| Dec 15, 2025 | 33.50 | 33.50 | 32.50 | 32.50 | 32.50 | -5.80% | 20 |
| Dec 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Dec 11, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.73% | - |
| Dec 10, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -5.52% | - |
| Dec 9, 2025 | 35.25 | 36.25 | 35.25 | 36.25 | 36.25 | 4.32% | 16 |
| Dec 8, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | - |