IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 19.15
-0.40 (-2.05%)
At close: Jan 30, 2026
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 22.30 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | - |
| Jan 15, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jan 14, 2026 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | -4.39% | 241 |
| Jan 13, 2026 | 22.50 | 23.00 | 22.50 | 22.80 | 22.80 | - | 215 |
| Jan 12, 2026 | 20.10 | 22.80 | 20.10 | 22.80 | 22.80 | 8.06% | 440 |
| Jan 9, 2026 | 20.10 | 21.20 | 20.10 | 21.10 | 21.10 | 4.46% | - |
| Jan 8, 2026 | 19.65 | 20.20 | 19.50 | 20.20 | 20.20 | - | 100 |
| Jan 7, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 150 |
| Jan 6, 2026 | 20.80 | 21.20 | 20.50 | 20.50 | 20.50 | 0.49% | 100 |
| Jan 5, 2026 | 19.65 | 20.70 | 19.65 | 20.40 | 20.40 | 2.77% | 328 |
| Jan 2, 2026 | 19.85 | 19.85 | 19.60 | 19.85 | 19.85 | 1.53% | - |
| Dec 30, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.26% | - |
| Dec 29, 2025 | 18.85 | 20.10 | 18.80 | 19.50 | 19.50 | 1.56% | 897 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.15 | 19.20 | 19.20 | -1.03% | 236 |
| Dec 22, 2025 | 20.40 | 20.40 | 19.35 | 19.40 | 19.40 | -4.43% | 220 |
| Dec 19, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | -1.93% | 85 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 350 |
| Dec 17, 2025 | 19.15 | 20.50 | 18.75 | 20.50 | 20.50 | 9.33% | 150 |
| Dec 16, 2025 | 18.30 | 18.75 | 18.30 | 18.75 | 18.75 | 0.54% | - |
| Dec 15, 2025 | 18.45 | 18.90 | 18.45 | 18.65 | 18.65 | 0.54% | 500 |
| Dec 12, 2025 | 18.30 | 19.05 | 18.30 | 18.55 | 18.55 | - | 230 |
| Dec 11, 2025 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | 1.09% | - |
| Dec 10, 2025 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -2.39% | - |
| Dec 9, 2025 | 18.35 | 19.20 | 18.35 | 18.80 | 18.80 | 3.01% | 3,758 |
| Dec 8, 2025 | 18.85 | 19.05 | 18.25 | 18.25 | 18.25 | -6.65% | 120 |
| Dec 5, 2025 | 19.00 | 19.55 | 18.90 | 19.55 | 19.55 | 4.83% | - |
| Dec 4, 2025 | 19.25 | 19.25 | 18.65 | 18.65 | 18.65 | -2.86% | 150 |
| Dec 3, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -0.26% | - |
| Dec 2, 2025 | 20.90 | 21.00 | 19.25 | 19.25 | 19.25 | -7.89% | - |
| 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 |