IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 9.58
+0.20 (2.13%)
Last updated: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.10 | 9.58 | 9.10 | 9.14 | - | -2.56% | 200 |
| Jul 31, 2025 | 9.22 | 9.46 | 9.16 | 9.38 | - | -0.42% | - |
| Jul 30, 2025 | 9.36 | 9.42 | 9.26 | 9.42 | - | 1.73% | 50 |
| Jul 29, 2025 | 9.34 | 9.72 | 9.26 | 9.26 | - | -2.73% | 50 |
| Jul 28, 2025 | 9.26 | 9.52 | 9.26 | 9.52 | - | 3.03% | 28 |
| Jul 25, 2025 | 9.26 | 9.38 | 9.24 | 9.24 | - | -0.43% | 130 |
| Jul 24, 2025 | 8.30 | 9.28 | 8.30 | 9.28 | - | 10.74% | - |
| Jul 23, 2025 | 8.06 | 8.38 | 8.06 | 8.38 | - | 3.46% | 1,120 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.10 | 8.10 | - | -4.93% | 200 |
| Jul 21, 2025 | 8.62 | 8.62 | 8.52 | 8.52 | - | 24.20% | 120 |
| Jul 18, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | - | 1.48% | 50 |
| Jul 17, 2025 | 6.76 | 6.76 | 6.72 | 6.76 | - | - | 103 |
| Jul 16, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | - | -2.31% | 103 |
| Jul 15, 2025 | 6.82 | 6.92 | 6.76 | 6.92 | - | 2.06% | 120 |
| Jul 14, 2025 | 7.02 | 7.02 | 6.68 | 6.78 | - | -2.59% | 120 |
| Jul 11, 2025 | 6.72 | 6.96 | 6.72 | 6.96 | - | 0.29% | 120 |
| Jul 10, 2025 | 6.42 | 7.02 | 6.42 | 6.94 | - | 5.79% | 120 |
| Jul 9, 2025 | 6.38 | 6.92 | 6.38 | 6.56 | - | -0.30% | 20 |
| Jul 8, 2025 | 6.30 | 6.58 | 6.30 | 6.58 | - | 0.92% | 540 |
| Jul 7, 2025 | 6.40 | 6.62 | 6.40 | 6.52 | - | -1.21% | 540 |
| Jul 4, 2025 | 6.40 | 6.66 | 6.40 | 6.60 | - | -0.30% | 540 |
| Jul 3, 2025 | 6.42 | 6.62 | 6.42 | 6.62 | - | - | - |
| Jul 2, 2025 | 6.40 | 6.92 | 6.40 | 6.62 | - | 0.30% | 540 |
| Jul 1, 2025 | 6.62 | 6.72 | 6.60 | 6.60 | - | 2.80% | 150 |
| Jun 30, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | 1.26% | - |
| Jun 27, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | - | - | 436 |
| Jun 26, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | - | -1.25% | - |
| Jun 25, 2025 | 6.28 | 6.42 | 6.28 | 6.42 | - | -4.75% | 436 |
| Jun 24, 2025 | 6.32 | 6.74 | 6.28 | 6.74 | - | 6.31% | 436 |
| Jun 23, 2025 | 6.26 | 6.46 | 6.26 | 6.34 | - | 0.96% | 1,300 |
| Jun 20, 2025 | 6.26 | 6.32 | 6.26 | 6.28 | - | - | 200 |
| Jun 19, 2025 | 6.26 | 6.32 | 6.26 | 6.28 | - | -0.32% | 200 |
| Jun 18, 2025 | 6.26 | 6.32 | 6.26 | 6.30 | - | -1.25% | - |
| Jun 17, 2025 | 6.26 | 6.38 | 6.26 | 6.38 | - | 0.95% | 200 |
| Jun 16, 2025 | 6.26 | 6.48 | 6.26 | 6.32 | - | -0.32% | - |
| Jun 13, 2025 | 6.28 | 6.38 | 6.28 | 6.34 | - | -3.65% | 200 |
| Jun 12, 2025 | 6.26 | 6.58 | 6.26 | 6.58 | - | 3.79% | - |
| Jun 11, 2025 | 6.26 | 6.38 | 6.26 | 6.34 | - | -0.94% | - |
| Jun 10, 2025 | 6.28 | 6.56 | 6.28 | 6.40 | - | -1.23% | 100 |
| Jun 9, 2025 | 6.36 | 6.60 | 6.36 | 6.48 | - | -1.52% | - |
| Jun 6, 2025 | 6.28 | 6.58 | 6.28 | 6.58 | - | 1.86% | 200 |
| Jun 5, 2025 | 6.30 | 6.54 | 6.30 | 6.46 | - | -1.22% | 200 |
| Jun 4, 2025 | 6.62 | 6.62 | 6.48 | 6.54 | - | -1.21% | 200 |
| Jun 3, 2025 | 6.44 | 6.66 | 6.44 | 6.62 | - | -1.78% | - |
| Jun 2, 2025 | 6.68 | 6.94 | 6.60 | 6.74 | - | 1.51% | 900 |
| May 30, 2025 | 6.92 | 6.96 | 6.64 | 6.64 | - | -6.74% | 25 |
| May 29, 2025 | 6.98 | 7.26 | 6.98 | 7.12 | - | -0.28% | 25 |
| May 28, 2025 | 6.94 | 7.14 | 6.82 | 7.14 | - | - | - |
| May 27, 2025 | 7.24 | 7.24 | 7.14 | 7.14 | - | -0.56% | 90 |
| May 26, 2025 | 6.86 | 7.18 | 6.86 | 7.18 | - | 1.99% | 100 |