Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 86.00
-2.00 (-2.27%)
At close: Jul 17, 2026
FRA:IBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | -2.27% | 581 |
| Jul 16, 2026 | 92.50 | 92.50 | 87.00 | 88.00 | 88.00 | -16.19% | 944 |
| Jul 15, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 9.95% | 8 |
| Jul 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -5.45% | - |
| Jul 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -7.34% | 200 |
| Jul 10, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -0.91% | 221 |
| Jul 9, 2026 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 2.80% | 325 |
| Jul 8, 2026 | 103.00 | 107.00 | 99.00 | 107.00 | 107.00 | 8.63% | 987 |
| Jul 7, 2026 | 111.00 | 111.00 | 98.50 | 98.50 | 98.50 | -16.53% | 1,469 |
| Jul 6, 2026 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | -5.60% | 2,053 |
| Jul 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | 60 |
| Jul 2, 2026 | 126.00 | 132.00 | 121.00 | 121.00 | 121.00 | -14.79% | 317 |
| Jul 1, 2026 | 138.00 | 142.00 | 136.00 | 142.00 | 142.00 | 5.97% | 5,245 |
| Jun 30, 2026 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 7.20% | 115 |
| Jun 29, 2026 | 127.00 | 132.00 | 125.00 | 125.00 | 125.00 | -2.34% | 377 |
| Jun 26, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -9.22% | 279 |
| Jun 25, 2026 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 3.68% | 260 |
| Jun 24, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 4.62% | 76 |
| Jun 23, 2026 | 133.00 | 135.00 | 126.00 | 130.00 | 130.00 | -12.75% | 1,826 |
| Jun 22, 2026 | 145.00 | 153.00 | 145.00 | 149.00 | 149.00 | 11.19% | 2,511 |
| Jun 19, 2026 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | -9.46% | 1,217 |
| Jun 18, 2026 | 139.00 | 148.00 | 139.00 | 148.00 | 148.00 | 12.12% | 1,229 |
| Jun 17, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 9.09% | 710 |
| Jun 16, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 90 |
| Jun 15, 2026 | 121.00 | 126.00 | 121.00 | 121.00 | 121.00 | 15.24% | 530 |
| Jun 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | 700 |
| Jun 11, 2026 | 96.50 | 101.00 | 96.50 | 101.00 | 101.00 | 14.12% | 330 |
| Jun 10, 2026 | 95.00 | 95.00 | 88.50 | 88.50 | 88.50 | -12.38% | 546 |
| Jun 9, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.51% | 205 |
| Jun 8, 2026 | 91.00 | 99.50 | 91.00 | 99.50 | 99.50 | 3.65% | 139 |
| Jun 5, 2026 | 101.00 | 102.00 | 93.50 | 96.00 | 96.00 | -9.43% | 885 |
| Jun 4, 2026 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | -9.40% | 256 |
| Jun 3, 2026 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 2.63% | 466 |
| Jun 2, 2026 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | -6.56% | 75 |
| Jun 1, 2026 | 119.00 | 122.00 | 116.00 | 122.00 | 122.00 | -6.15% | 1,848 |
| May 29, 2026 | 118.00 | 130.00 | 118.00 | 130.00 | 130.00 | 18.18% | 449 |
| May 28, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 0.92% | 90 |
| May 27, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -7.63% | 260 |
| May 26, 2026 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 2.61% | 1,022 |
| May 25, 2026 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 10.58% | 291 |
| May 22, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 6.12% | 793 |
| May 21, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 12.64% | 499 |
| May 20, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 7.41% | 276 |
| May 19, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -2.99% | 110 |
| May 18, 2026 | 84.00 | 85.00 | 83.50 | 83.50 | 83.50 | -4.02% | 337 |
| May 15, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -8.90% | 35 |
| May 14, 2026 | 92.50 | 95.50 | 92.50 | 95.50 | 95.50 | 2.14% | 308 |
| May 13, 2026 | 92.50 | 93.50 | 92.00 | 93.50 | 93.50 | 5.06% | 70 |
| May 12, 2026 | 88.50 | 90.50 | 87.50 | 89.00 | 89.00 | 2.30% | 601 |
| May 11, 2026 | 84.50 | 89.50 | 82.50 | 87.00 | 87.00 | -0.57% | 262 |