IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 15.85
+0.55 (3.59%)
At close: Mar 27, 2026
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.40 | 15.85 | 15.35 | 15.85 | 15.85 | 3.59% | - |
| Mar 26, 2026 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 1.32% | - |
| Mar 25, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | -1.63% | - |
| Mar 24, 2026 | 16.10 | 16.10 | 15.00 | 15.35 | 15.35 | -6.97% | 77 |
| Mar 23, 2026 | 17.15 | 17.15 | 16.40 | 16.50 | 16.50 | -3.79% | 1,020 |
| Mar 20, 2026 | 17.60 | 17.80 | 17.15 | 17.15 | 17.15 | -2.56% | 70 |
| Mar 19, 2026 | 18.05 | 18.05 | 17.60 | 17.60 | 17.60 | -2.49% | - |
| Mar 18, 2026 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -0.82% | - |
| Mar 17, 2026 | 18.60 | 18.70 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Mar 16, 2026 | 18.65 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | 3 |
| Mar 13, 2026 | 18.65 | 18.80 | 18.60 | 18.60 | 18.60 | -1.33% | - |
| Mar 12, 2026 | 18.85 | 19.40 | 18.55 | 18.85 | 18.85 | 0.53% | 310 |
| Mar 11, 2026 | 18.60 | 19.10 | 18.50 | 18.75 | 18.75 | -0.27% | 500 |
| Mar 10, 2026 | 17.15 | 19.05 | 17.15 | 18.80 | 18.80 | 9.62% | 60 |
| Mar 9, 2026 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -1.15% | - |
| Mar 6, 2026 | 17.50 | 17.60 | 17.35 | 17.35 | 17.35 | -1.42% | 50 |
| Mar 5, 2026 | 18.05 | 18.05 | 17.40 | 17.60 | 17.60 | -0.28% | - |
| Mar 4, 2026 | 17.25 | 17.65 | 17.25 | 17.65 | 17.65 | 2.92% | - |
| Mar 3, 2026 | 18.05 | 18.05 | 17.15 | 17.15 | 17.15 | -6.03% | - |
| Mar 2, 2026 | 17.75 | 18.45 | 17.75 | 18.25 | 18.25 | 3.69% | 430 |
| Feb 27, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | 0.28% | - |
| Feb 26, 2026 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | -1.13% | - |
| Feb 25, 2026 | 17.75 | 17.90 | 17.75 | 17.75 | 17.75 | -1.39% | - |
| Feb 24, 2026 | 17.05 | 18.00 | 17.05 | 18.00 | 18.00 | 5.26% | 200 |
| Feb 23, 2026 | 17.55 | 17.55 | 17.10 | 17.10 | 17.10 | -2.56% | - |
| 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% | - |