Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 117.00
+3.00 (2.63%)
Last updated: Jun 3, 2026, 8:16 PM CET
FRA:IBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | - | 5.26% | - |
| 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 |
| May 8, 2026 | 82.50 | 87.50 | 82.50 | 87.50 | 87.50 | -3.31% | 403 |
| May 7, 2026 | 90.50 | 93.00 | 88.50 | 90.50 | 90.50 | 11.04% | 592 |
| May 6, 2026 | 76.00 | 83.50 | 76.00 | 81.50 | 81.50 | 8.67% | 873 |
| May 5, 2026 | 73.50 | 76.00 | 73.50 | 75.00 | 75.00 | 2.74% | 654 |
| May 4, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -2.67% | 110 |
| Apr 30, 2026 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 15.38% | 110 |
| Apr 29, 2026 | 64.50 | 66.50 | 64.50 | 65.00 | 65.00 | -2.26% | 315 |
| Apr 28, 2026 | 67.00 | 67.00 | 65.00 | 66.50 | 66.50 | -2.92% | 180 |
| Apr 27, 2026 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | -0.72% | 558 |
| Apr 24, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 17.95% | 590 |
| Apr 23, 2026 | 61.50 | 61.50 | 58.50 | 58.50 | 58.50 | -5.65% | 33 |
| 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% | 100 |
| 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 | -1.19% | 40 |
| Mar 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.52 | -2.68% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.72 | -0.44% | - |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.92 | 6.64% | - |
| Mar 24, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.12 | -4.09% | 20 |
| Mar 23, 2026 | 40.20 | 44.00 | 40.20 | 44.00 | 43.92 | - | 44 |