Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 48.80
+1.60 (3.39%)
At close: Oct 23, 2026
FRA:IBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 3.39% | 10 |
| Oct 22, 2026 | 47.80 | 49.20 | 46.80 | 47.20 | 47.20 | -13.39% | 845 |
| Oct 21, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 5.83% | 530 |
| Oct 20, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -3.74% | 8 |
| Oct 19, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | 596 |
| Oct 16, 2026 | 54.50 | 54.50 | 52.00 | 52.50 | 52.50 | -1.87% | 500 |
| Oct 15, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | -7.76% | 359 |
| Oct 14, 2026 | 58.50 | 59.00 | 58.00 | 58.00 | 58.00 | -4.13% | 169 |
| Oct 13, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | -7.63% | 190 |
| Oct 12, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - | 10 |
| Oct 9, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -1.50% | 20 |
| Oct 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Oct 7, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | 60 |
| Oct 6, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 484 |
| Oct 5, 2026 | 69.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.82% | 86 |
| Oct 2, 2026 | 67.50 | 71.50 | 67.50 | 71.00 | 71.00 | 7.58% | 577 |
| Oct 1, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 5.60% | 202 |
| Sep 30, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - | 19 |
| Sep 29, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | -1.51% | 125 |
| Sep 28, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.46 | -2.31% | 556 |
| Sep 25, 2026 | 64.50 | 65.50 | 64.50 | 65.00 | 64.96 | 7.44% | 650 |
| Sep 24, 2026 | 61.50 | 62.00 | 60.50 | 60.50 | 60.46 | 5.22% | 344 |
| Sep 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.46 | 3.60% | 1,484 |
| Sep 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.46 | 2.78% | - |
| Sep 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.96 | -1.82% | - |
| Sep 18, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.96 | 7.84% | 200 |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | -5.56% | - |
| Sep 16, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.96 | 0.93% | 2,760 |
| Sep 15, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.46 | - | 400 |
| Sep 14, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.46 | -0.93% | 632 |
| Sep 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.96 | -5.26% | - |
| Sep 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | -4.20% | - |
| Sep 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | 2.59% | - |
| Sep 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.96 | -6.45% | - |
| Sep 7, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 61.96 | 11.71% | 906 |
| Sep 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.46 | 2.78% | - |
| Sep 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.96 | -1.82% | - |
| Sep 2, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 54.96 | -1.79% | 166 |
| Sep 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.96 | 2.75% | - |
| Aug 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.46 | 1.87% | 100 |
| Aug 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | -1.83% | - |
| Aug 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.46 | 1.87% | - |
| Aug 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | -0.93% | - |
| Aug 25, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 53.96 | 8.00% | 494 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.97 | -2.91% | - |
| Aug 21, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.47 | 3.00% | 192 |
| Aug 20, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 49.97 | -9.91% | 618 |
| Aug 19, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.46 | - | 4 |
| Aug 18, 2026 | 57.50 | 57.50 | 53.50 | 55.50 | 55.46 | -8.26% | 688 |
| Aug 17, 2026 | 58.00 | 60.50 | 58.00 | 60.50 | 60.46 | 5.22% | 1,588 |