IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 21.30
-0.40 (-1.84%)
At close: Nov 28, 2025
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | -1.88% | 45 |
| Nov 28, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Nov 27, 2025 | 21.50 | 21.70 | 20.90 | 21.70 | 21.70 | 1.88% | 250 |
| Nov 26, 2025 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 3.40% | - |
| Nov 25, 2025 | 19.75 | 20.70 | 19.75 | 20.60 | 20.60 | 5.64% | 600 |
| Nov 24, 2025 | 17.65 | 19.85 | 17.60 | 19.50 | 19.50 | 14.71% | 121 |
| Nov 21, 2025 | 18.80 | 18.80 | 17.00 | 17.00 | 17.00 | -12.37% | 290 |
| Nov 20, 2025 | 18.85 | 19.40 | 18.85 | 19.40 | 19.40 | 2.37% | 10 |
| Nov 19, 2025 | 18.20 | 18.95 | 18.20 | 18.95 | 18.95 | 2.99% | 300 |
| Nov 18, 2025 | 18.45 | 18.80 | 18.00 | 18.40 | 18.40 | -1.34% | 450 |
| Nov 17, 2025 | 18.30 | 19.50 | 18.30 | 18.65 | 18.65 | 3.61% | 454 |
| Nov 14, 2025 | 19.15 | 19.15 | 18.00 | 18.00 | 18.00 | -7.22% | - |
| Nov 13, 2025 | 17.95 | 19.70 | 17.95 | 19.40 | 19.40 | 7.48% | 160 |
| Nov 12, 2025 | 18.45 | 18.45 | 17.85 | 18.05 | 18.05 | -1.90% | 490 |
| Nov 11, 2025 | 19.05 | 19.15 | 18.40 | 18.40 | 18.40 | -3.92% | 650 |
| Nov 10, 2025 | 18.30 | 19.15 | 18.30 | 19.15 | 19.15 | 2.96% | - |
| Nov 7, 2025 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 0.27% | - |
| Nov 6, 2025 | 18.05 | 18.75 | 18.05 | 18.55 | 18.55 | 0.27% | 170 |
| Nov 5, 2025 | 19.15 | 19.15 | 18.35 | 18.50 | 18.50 | -2.63% | 206 |
| Nov 4, 2025 | 18.40 | 19.00 | 18.20 | 19.00 | 19.00 | 1.33% | 10 |
| Nov 3, 2025 | 18.85 | 18.85 | 18.40 | 18.75 | 18.75 | 0.54% | 20 |
| Oct 31, 2025 | 18.15 | 19.15 | 18.15 | 18.65 | 18.65 | 1.91% | 197 |
| Oct 30, 2025 | 19.25 | 19.40 | 18.20 | 18.30 | 18.30 | -4.44% | 1,100 |
| Oct 29, 2025 | 20.80 | 20.80 | 19.10 | 19.15 | 19.15 | -8.37% | 630 |
| Oct 28, 2025 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | -0.95% | - |
| Oct 27, 2025 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 6.03% | 5 |
| Oct 24, 2025 | 19.25 | 20.10 | 19.25 | 19.90 | 19.90 | 3.38% | 150 |
| Oct 23, 2025 | 20.00 | 20.00 | 18.80 | 19.25 | 19.25 | -0.77% | 995 |
| Oct 22, 2025 | 20.80 | 22.00 | 19.35 | 19.40 | 19.40 | -8.06% | 160 |
| Oct 21, 2025 | 23.80 | 23.80 | 21.10 | 21.10 | 21.10 | -10.21% | 160 |
| Oct 20, 2025 | 22.90 | 25.60 | 22.90 | 23.50 | 23.50 | 4.44% | 781 |
| Oct 17, 2025 | 20.00 | 22.50 | 19.55 | 22.50 | 22.50 | 5.14% | 680 |
| Oct 16, 2025 | 25.40 | 26.80 | 21.10 | 21.40 | 21.40 | -14.40% | 1,120 |
| Oct 15, 2025 | 22.10 | 25.90 | 22.10 | 25.00 | 25.00 | 14.68% | 1,472 |
| Oct 14, 2025 | 19.75 | 21.80 | 18.65 | 21.80 | 21.80 | 15.04% | 435 |
| Oct 13, 2025 | 17.40 | 19.70 | 16.80 | 18.95 | 18.95 | 11.47% | 1,950 |
| Oct 10, 2025 | 17.10 | 17.10 | 16.50 | 17.00 | 17.00 | -2.86% | 120 |
| Oct 9, 2025 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | -5.41% | 100 |
| Oct 8, 2025 | 15.65 | 18.50 | 15.65 | 18.50 | 18.50 | 13.15% | 965 |
| Oct 7, 2025 | 15.70 | 16.35 | 14.55 | 16.35 | 16.35 | 3.81% | 1,353 |
| Oct 6, 2025 | 9.82 | 16.00 | 9.54 | 15.75 | 15.75 | 64.75% | 1,025 |
| Oct 3, 2025 | 9.34 | 9.56 | 9.34 | 9.56 | 9.56 | 1.49% | - |
| Oct 2, 2025 | 9.60 | 9.60 | 9.34 | 9.42 | 9.42 | -0.84% | 200 |
| Oct 1, 2025 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | 2.15% | - |
| 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 |