IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 17.55
+0.30 (1.74%)
Last updated: Feb 20, 2026, 5:20 PM CET
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.20 | 17.80 | 17.20 | 17.55 | 17.55 | 1.74% | 279 |
| Feb 19, 2026 | 18.20 | 18.40 | 17.25 | 17.25 | 17.25 | -5.74% | 26 |
| Feb 18, 2026 | 18.50 | 18.50 | 17.60 | 18.30 | 18.30 | 3.98% | 740 |
| Feb 17, 2026 | 15.55 | 17.60 | 14.95 | 17.60 | 17.60 | 18.52% | 180 |
| Feb 16, 2026 | 15.55 | 15.55 | 14.85 | 14.85 | 14.85 | -5.11% | 440 |
| Feb 13, 2026 | 15.70 | 15.70 | 15.25 | 15.65 | 15.65 | 1.29% | - |
| Feb 12, 2026 | 17.15 | 17.15 | 15.45 | 15.45 | 15.45 | -9.91% | 151 |
| Feb 11, 2026 | 17.75 | 17.80 | 17.15 | 17.15 | 17.15 | -4.99% | 180 |
| Feb 10, 2026 | 18.25 | 18.30 | 18.05 | 18.05 | 18.05 | -2.17% | 150 |
| Feb 9, 2026 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 0.54% | - |
| Feb 6, 2026 | 18.90 | 18.90 | 18.35 | 18.35 | 18.35 | -2.91% | 200 |
| Feb 5, 2026 | 19.35 | 19.45 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Feb 4, 2026 | 18.55 | 19.60 | 18.45 | 19.60 | 19.60 | 5.95% | 100 |
| Feb 3, 2026 | 18.45 | 18.80 | 18.45 | 18.50 | 18.50 | -1.60% | - |
| Feb 2, 2026 | 19.00 | 19.00 | 18.55 | 18.80 | 18.80 | -1.83% | 80 |
| Jan 30, 2026 | 18.95 | 19.15 | 18.90 | 19.15 | 19.15 | -2.05% | - |
| Jan 29, 2026 | 19.85 | 19.85 | 19.55 | 19.55 | 19.55 | -1.26% | - |
| Jan 28, 2026 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | -0.75% | - |
| Jan 27, 2026 | 19.80 | 20.60 | 19.80 | 19.95 | 19.95 | 1.53% | - |
| Jan 26, 2026 | 19.45 | 19.65 | 19.45 | 19.65 | 19.65 | 0.26% | 55 |
| Jan 23, 2026 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 21, 2026 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Jan 20, 2026 | 22.30 | 22.30 | 20.50 | 20.50 | 20.50 | -7.24% | - |
| Jan 19, 2026 | 22.10 | 22.30 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| Jan 16, 2026 | 22.30 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | - |
| Jan 15, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jan 14, 2026 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | -4.39% | 241 |
| Jan 13, 2026 | 22.50 | 23.00 | 22.50 | 22.80 | 22.80 | - | 215 |
| Jan 12, 2026 | 20.10 | 22.80 | 20.10 | 22.80 | 22.80 | 8.06% | 440 |
| Jan 9, 2026 | 20.10 | 21.20 | 20.10 | 21.10 | 21.10 | 4.46% | - |
| Jan 8, 2026 | 19.65 | 20.20 | 19.50 | 20.20 | 20.20 | - | 100 |
| Jan 7, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 150 |
| Jan 6, 2026 | 20.80 | 21.20 | 20.50 | 20.50 | 20.50 | 0.49% | 100 |
| Jan 5, 2026 | 19.65 | 20.70 | 19.65 | 20.40 | 20.40 | 2.77% | 328 |
| Jan 2, 2026 | 19.85 | 19.85 | 19.60 | 19.85 | 19.85 | 1.53% | - |
| Dec 30, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.26% | - |
| Dec 29, 2025 | 18.85 | 20.10 | 18.80 | 19.50 | 19.50 | 1.56% | 897 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.15 | 19.20 | 19.20 | -1.03% | 236 |
| Dec 22, 2025 | 20.40 | 20.40 | 19.35 | 19.40 | 19.40 | -4.43% | 220 |
| 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 |