IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 9.34
-0.34 (-3.51%)
At close: Sep 29, 2025
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.22 | 9.34 | 9.16 | 9.30 | 9.30 | -0.43% | 540 |
| Sep 29, 2025 | 9.52 | 9.62 | 9.34 | 9.34 | 9.34 | -3.51% | - |
| Sep 26, 2025 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | 5.22% | - |
| Sep 25, 2025 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -8.46% | - |
| Sep 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.43% | - |
| Sep 23, 2025 | 10.20 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 150 |
| Sep 22, 2025 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | 1.41% | - |
| Sep 19, 2025 | 9.94 | 10.00 | 9.94 | 9.96 | 9.96 | -2.83% | - |
| Sep 18, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | - | - |
| Sep 17, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Sep 16, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -0.94% | - |
| Sep 15, 2025 | 10.25 | 10.60 | 10.25 | 10.60 | 10.60 | 2.91% | - |
| Sep 12, 2025 | 10.30 | 10.55 | 10.30 | 10.30 | 10.30 | -1.44% | 525 |
| Sep 11, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 2.45% | - |
| Sep 10, 2025 | 10.75 | 10.75 | 10.20 | 10.20 | 10.20 | -5.12% | - |
| Sep 9, 2025 | 10.55 | 10.85 | 10.50 | 10.75 | 10.75 | 1.90% | 100 |
| Sep 8, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 5, 2025 | 10.55 | 10.55 | 10.25 | 10.55 | 10.55 | 8.76% | - |
| Sep 4, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.41% | - |
| Sep 3, 2025 | 9.78 | 9.78 | 9.60 | 9.66 | 9.66 | -3.40% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 1, 2025 | 10.45 | 10.60 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Aug 29, 2025 | 10.65 | 11.05 | 10.65 | 10.80 | 10.80 | -0.92% | 500 |
| Aug 28, 2025 | 10.90 | 11.15 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Aug 27, 2025 | 10.80 | 11.00 | 10.80 | 10.95 | 10.95 | -0.45% | - |
| Aug 26, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -3.93% | - |
| Aug 25, 2025 | 10.75 | 11.65 | 10.75 | 11.45 | 11.45 | 6.51% | 1,216 |
| Aug 22, 2025 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | - | - |
| Aug 21, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Aug 20, 2025 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 0.92% | - |
| Aug 19, 2025 | 11.05 | 11.25 | 10.65 | 10.85 | 10.85 | -1.36% | 90 |
| Aug 18, 2025 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -1.35% | 1 |
| Aug 15, 2025 | 10.60 | 11.25 | 10.60 | 11.15 | 11.15 | 6.70% | - |
| Aug 14, 2025 | 10.40 | 10.65 | 10.40 | 10.45 | 10.45 | 0.48% | 400 |
| Aug 13, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 0.48% | - |
| Aug 12, 2025 | 10.60 | 10.60 | 10.25 | 10.35 | 10.35 | -2.82% | 100 |
| Aug 11, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 475 |
| Aug 8, 2025 | 10.50 | 11.20 | 10.50 | 10.75 | 10.75 | 0.94% | 575 |
| Aug 7, 2025 | 9.86 | 10.65 | 9.86 | 10.65 | 10.65 | 5.45% | 215 |
| Aug 6, 2025 | 9.82 | 10.10 | 9.76 | 10.10 | 10.10 | 3.91% | 90 |
| Aug 5, 2025 | 9.02 | 9.72 | 9.02 | 9.72 | 9.72 | 5.19% | 130 |
| Aug 4, 2025 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 1.09% | - |
| Aug 1, 2025 | 9.10 | 9.58 | 9.10 | 9.14 | 9.14 | -2.56% | 200 |
| Jul 31, 2025 | 9.22 | 9.46 | 9.16 | 9.38 | 9.38 | -0.42% | - |
| Jul 30, 2025 | 9.36 | 9.42 | 9.26 | 9.42 | 9.42 | 1.73% | - |
| Jul 29, 2025 | 9.34 | 9.72 | 9.26 | 9.26 | 9.26 | -2.73% | 50 |
| Jul 28, 2025 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 3.03% | 28 |
| Jul 25, 2025 | 9.26 | 9.38 | 9.24 | 9.24 | 9.24 | -0.43% | 130 |
| Jul 24, 2025 | 8.30 | 9.28 | 8.30 | 9.28 | 9.28 | 10.74% | - |
| Jul 23, 2025 | 8.06 | 8.38 | 8.06 | 8.38 | 8.38 | 3.46% | 1,120 |