IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 20.30
0.00 (0.00%)
Last updated: Dec 22, 2025, 9:15 AM CET
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | - | - | - |
| Dec 19, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | -1.93% | 85 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 350 |
| Dec 17, 2025 | 19.15 | 20.50 | 18.75 | 20.50 | 20.50 | 9.33% | 150 |
| Dec 16, 2025 | 18.30 | 18.75 | 18.30 | 18.75 | 18.75 | 0.54% | - |
| Dec 15, 2025 | 18.45 | 18.90 | 18.45 | 18.65 | 18.65 | 0.54% | 500 |
| Dec 12, 2025 | 18.30 | 19.05 | 18.30 | 18.55 | 18.55 | - | 230 |
| Dec 11, 2025 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | 1.09% | - |
| Dec 10, 2025 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -2.39% | - |
| Dec 9, 2025 | 18.35 | 19.20 | 18.35 | 18.80 | 18.80 | 3.01% | 3,758 |
| Dec 8, 2025 | 18.85 | 19.05 | 18.25 | 18.25 | 18.25 | -6.65% | 120 |
| Dec 5, 2025 | 19.00 | 19.55 | 18.90 | 19.55 | 19.55 | 4.83% | - |
| Dec 4, 2025 | 19.25 | 19.25 | 18.65 | 18.65 | 18.65 | -2.86% | 150 |
| Dec 3, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -0.26% | - |
| Dec 2, 2025 | 20.90 | 21.00 | 19.25 | 19.25 | 19.25 | -7.89% | - |
| Dec 1, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | -1.88% | 45 |
| Nov 28, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Nov 27, 2025 | 21.50 | 21.70 | 20.90 | 21.70 | 21.70 | 1.88% | 250 |
| Nov 26, 2025 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 3.40% | - |
| Nov 25, 2025 | 19.75 | 20.70 | 19.75 | 20.60 | 20.60 | 5.64% | 600 |
| Nov 24, 2025 | 17.65 | 19.85 | 17.60 | 19.50 | 19.50 | 14.71% | 121 |
| Nov 21, 2025 | 18.80 | 18.80 | 17.00 | 17.00 | 17.00 | -12.37% | 290 |
| Nov 20, 2025 | 18.85 | 19.40 | 18.85 | 19.40 | 19.40 | 2.37% | 10 |
| Nov 19, 2025 | 18.20 | 18.95 | 18.20 | 18.95 | 18.95 | 2.99% | 300 |
| Nov 18, 2025 | 18.45 | 18.80 | 18.00 | 18.40 | 18.40 | -1.34% | 450 |
| Nov 17, 2025 | 18.30 | 19.50 | 18.30 | 18.65 | 18.65 | 3.61% | 454 |
| Nov 14, 2025 | 19.15 | 19.15 | 18.00 | 18.00 | 18.00 | -7.22% | - |
| Nov 13, 2025 | 17.95 | 19.70 | 17.95 | 19.40 | 19.40 | 7.48% | 160 |
| Nov 12, 2025 | 18.45 | 18.45 | 17.85 | 18.05 | 18.05 | -1.90% | 490 |
| Nov 11, 2025 | 19.05 | 19.15 | 18.40 | 18.40 | 18.40 | -3.92% | 650 |
| Nov 10, 2025 | 18.30 | 19.15 | 18.30 | 19.15 | 19.15 | 2.96% | - |
| Nov 7, 2025 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 0.27% | - |
| Nov 6, 2025 | 18.05 | 18.75 | 18.05 | 18.55 | 18.55 | 0.27% | 170 |
| Nov 5, 2025 | 19.15 | 19.15 | 18.35 | 18.50 | 18.50 | -2.63% | 206 |
| Nov 4, 2025 | 18.40 | 19.00 | 18.20 | 19.00 | 19.00 | 1.33% | 10 |
| Nov 3, 2025 | 18.85 | 18.85 | 18.40 | 18.75 | 18.75 | 0.54% | 20 |
| Oct 31, 2025 | 18.15 | 19.15 | 18.15 | 18.65 | 18.65 | 1.91% | 197 |
| Oct 30, 2025 | 19.25 | 19.40 | 18.20 | 18.30 | 18.30 | -4.44% | 1,100 |
| Oct 29, 2025 | 20.80 | 20.80 | 19.10 | 19.15 | 19.15 | -8.37% | 630 |
| Oct 28, 2025 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | -0.95% | - |
| Oct 27, 2025 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 6.03% | 5 |
| Oct 24, 2025 | 19.25 | 20.10 | 19.25 | 19.90 | 19.90 | 3.38% | 150 |
| Oct 23, 2025 | 20.00 | 20.00 | 18.80 | 19.25 | 19.25 | -0.77% | 995 |
| Oct 22, 2025 | 20.80 | 22.00 | 19.35 | 19.40 | 19.40 | -8.06% | 160 |
| Oct 21, 2025 | 23.80 | 23.80 | 21.10 | 21.10 | 21.10 | -10.21% | 160 |
| Oct 20, 2025 | 22.90 | 25.60 | 22.90 | 23.50 | 23.50 | 4.44% | 781 |
| Oct 17, 2025 | 20.00 | 22.50 | 19.55 | 22.50 | 22.50 | 5.14% | 680 |
| Oct 16, 2025 | 25.40 | 26.80 | 21.10 | 21.40 | 21.40 | -14.40% | 1,120 |
| Oct 15, 2025 | 22.10 | 25.90 | 22.10 | 25.00 | 25.00 | 14.68% | 1,472 |
| Oct 14, 2025 | 19.75 | 21.80 | 18.65 | 21.80 | 21.80 | 15.04% | 435 |