Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 58.50
-3.50 (-5.65%)
At close: Apr 23, 2026
FRA:IBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 61.50 | 61.50 | 58.50 | 58.50 | - | -5.65% | - |
| Apr 22, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 11.71% | 1,141 |
| Apr 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 8.82% | - |
| Apr 20, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 5.81% | 40 |
| Apr 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | 523 |
| Apr 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Apr 15, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -8.89% | 20 |
| Apr 14, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 5.88% | 20 |
| Apr 13, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | -2.86% | 200 |
| Apr 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Apr 9, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | - | 20 |
| Apr 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 15.47% | 50 |
| Apr 7, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 13.46% | 10 |
| Apr 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Apr 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6.97% | - |
| Mar 31, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -6.51% | 108 |
| Mar 30, 2026 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | -1.38% | 40 |
| Mar 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.55 | -2.68% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.74 | -0.44% | - |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.94 | 6.64% | - |
| Mar 24, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.15 | -4.09% | 20 |
| Mar 23, 2026 | 40.20 | 44.00 | 40.20 | 44.00 | 43.95 | - | 44 |
| Mar 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.95 | 0.46% | - |
| Mar 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.75 | -3.52% | - |
| Mar 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.34 | -5.02% | - |
| Mar 17, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.74 | 5.29% | 117 |
| Mar 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.34 | 7.58% | 625 |
| Mar 13, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.15 | 3.43% | 4 |
| Mar 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.75 | -2.39% | 1,200 |
| Mar 11, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.75 | -0.95% | - |
| Mar 10, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.15 | 9.90% | 50 |
| Mar 9, 2026 | 38.40 | 38.60 | 38.40 | 38.40 | 38.35 | -9.43% | 270 |
| Mar 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.35 | -1.40% | - |
| Mar 5, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 42.95 | -4.87% | 200 |
| Mar 4, 2026 | 42.60 | 45.20 | 42.60 | 45.20 | 45.14 | 0.44% | 50 |
| Mar 3, 2026 | 46.00 | 46.00 | 43.60 | 45.00 | 44.94 | -11.76% | 670 |
| Mar 2, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 50.94 | -1.92% | 40 |
| Feb 27, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.94 | 4.84% | 116 |
| Feb 26, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.54 | -3.69% | 15 |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.44 | -1.90% | - |
| Feb 24, 2026 | 50.50 | 53.00 | 50.50 | 52.50 | 52.43 | 2.94% | 680 |
| Feb 23, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 50.94 | 0.99% | 991 |
| Feb 20, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.44 | -3.81% | 207 |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.43 | -0.94% | - |
| Feb 18, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 52.93 | 6.00% | 2,050 |
| Feb 17, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 49.94 | 3.31% | 235 |
| Feb 16, 2026 | 48.20 | 48.80 | 48.20 | 48.40 | 48.34 | 0.83% | 98 |
| Feb 13, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 47.94 | 3.00% | 200 |
| Feb 12, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 46.54 | 9.39% | 100 |
| Feb 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.55 | -0.47% | - |