Ibiden Co.,Ltd. (FRA:IBI)
Germany · Delayed Price · Currency is EUR 110.00
+8.00 (7.84%)
At close: Sep 18, 2026
FRA:IBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 7.84% | 100 |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -5.56% | - |
| Sep 16, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 1,380 |
| Sep 15, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 200 |
| Sep 14, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | 316 |
| Sep 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -5.26% | - |
| Sep 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | - |
| Sep 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Sep 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -6.45% | - |
| Sep 7, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 11.71% | 453 |
| Sep 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Sep 3, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 83 |
| Sep 2, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | -1.79% | 83 |
| Sep 1, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Aug 31, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | 50 |
| Aug 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Aug 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Aug 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 25, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 8.00% | 247 |
| Aug 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Aug 21, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3.00% | 96 |
| Aug 20, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -9.91% | 309 |
| Aug 19, 2026 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | - | 2 |
| Aug 18, 2026 | 115.00 | 115.00 | 107.00 | 111.00 | 111.00 | -8.26% | 344 |
| Aug 17, 2026 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 5.22% | 794 |
| Aug 14, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | -3.36% | 600 |
| Aug 13, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 77 |
| Aug 12, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 3.54% | 100 |
| Aug 11, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | -2.59% | 100 |
| Aug 10, 2026 | 111.00 | 116.00 | 110.00 | 116.00 | 116.00 | 12.62% | 1,263 |
| Aug 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Aug 6, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | -7.76% | 200 |
| Aug 5, 2026 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 10.48% | 558 |
| Aug 4, 2026 | 89.00 | 109.00 | 89.00 | 105.00 | 105.00 | 25.75% | 184 |
| Aug 3, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -5.65% | 77 |
| Jul 31, 2026 | 89.50 | 90.00 | 85.00 | 88.50 | 88.50 | 7.27% | 901 |
| Jul 30, 2026 | 71.50 | 82.50 | 71.00 | 82.50 | 82.50 | 13.01% | 3,539 |
| Jul 29, 2026 | 70.00 | 75.50 | 69.00 | 73.00 | 73.00 | -6.41% | 1,194 |
| Jul 28, 2026 | 78.00 | 78.50 | 76.00 | 78.00 | 78.00 | -10.86% | 355 |
| Jul 27, 2026 | 87.50 | 87.50 | 85.50 | 87.50 | 87.50 | -7.89% | 900 |
| Jul 24, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | -2.06% | 70 |
| Jul 23, 2026 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | -3.00% | 200 |
| Jul 22, 2026 | 96.50 | 100.00 | 96.50 | 100.00 | 100.00 | 5.26% | 420 |
| Jul 21, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 7.95% | 50 |
| Jul 20, 2026 | 83.50 | 88.00 | 83.50 | 88.00 | 88.00 | 2.33% | 1,241 |
| 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 |