IBU-tec advanced materials AG (FRA:IBU)
Germany flag Germany · Delayed Price · Currency is EUR
19.40
-1.70 (-8.06%)
Last updated: Oct 22, 2025, 5:20 PM CET

FRA:IBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202520.8022.0019.3519.4019.40-8.06%160
Oct 21, 202523.8023.8021.1021.1021.10-10.21%160
Oct 20, 202522.9025.6022.9023.5023.504.44%781
Oct 17, 202520.0022.5019.5522.5022.505.14%680
Oct 16, 202525.4026.8021.1021.4021.40-14.40%1,120
Oct 15, 202522.1025.9022.1025.0025.0014.68%1,472
Oct 14, 202519.7521.8018.6521.8021.8015.04%435
Oct 13, 202517.4019.7016.8018.9518.9511.47%1,950
Oct 10, 202517.1017.1016.5017.0017.00-2.86%120
Oct 9, 202518.4018.4017.5017.5017.50-5.41%100
Oct 8, 202515.6518.5015.6518.5018.5013.15%965
Oct 7, 202515.7016.3514.5516.3516.353.81%1,353
Oct 6, 20259.8216.009.5415.7515.7564.75%1,025
Oct 3, 20259.349.569.349.569.561.49%-
Oct 2, 20259.609.609.349.429.42-0.84%200
Oct 1, 20259.349.509.349.509.502.15%-
Sep 30, 20259.229.349.169.309.30-0.43%540
Sep 29, 20259.529.629.349.349.34-3.51%-
Sep 26, 20259.529.689.529.689.685.22%-
Sep 25, 20259.909.909.209.209.20-8.46%-
Sep 24, 202510.0510.0510.0510.0510.05-2.43%-
Sep 23, 202510.2010.3510.1510.3010.301.98%150
Sep 22, 20259.9210.109.9210.1010.101.41%-
Sep 19, 20259.9410.009.949.969.96-2.83%-
Sep 18, 202510.1010.2510.1010.2510.25--
Sep 17, 202510.4010.4010.2510.2510.25-2.38%-
Sep 16, 202510.1010.5010.1010.5010.50-0.94%-
Sep 15, 202510.2510.6010.2510.6010.602.91%-
Sep 12, 202510.3010.5510.3010.3010.30-1.44%525
Sep 11, 202510.3010.4510.3010.4510.452.45%-
Sep 10, 202510.7510.7510.2010.2010.20-5.12%-
Sep 9, 202510.5510.8510.5010.7510.751.90%100
Sep 8, 202510.6510.6510.5510.5510.55--
Sep 5, 202510.5510.5510.2510.5510.558.76%-
Sep 4, 20259.609.709.609.709.700.41%-
Sep 3, 20259.789.789.609.669.66-3.40%-
Sep 2, 202510.1010.1010.0010.0010.00-0.99%-
Sep 1, 202510.4510.6010.1010.1010.10-6.48%-
Aug 29, 202510.6511.0510.6510.8010.80-0.92%500
Aug 28, 202510.9011.1510.9010.9010.90-0.46%-
Aug 27, 202510.8011.0010.8010.9510.95-0.45%-
Aug 26, 202511.3011.4011.0011.0011.00-3.93%-
Aug 25, 202510.7511.6510.7511.4511.456.51%1,216
Aug 22, 202510.8011.0010.7510.7510.75--
Aug 21, 202511.1011.1010.7510.7510.75-1.83%-
Aug 20, 202510.7510.9510.7510.9510.950.92%-
Aug 19, 202511.0511.2510.6510.8510.85-1.36%90
Aug 18, 202511.6511.6511.0011.0011.00-1.35%1
Aug 15, 202510.6011.2510.6011.1511.156.70%-
Aug 14, 202510.4010.6510.4010.4510.450.48%400