IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 10.50
-0.25 (-2.33%)
Last updated: Sep 10, 2025, 9:15 AM CET
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.55 | 10.85 | 10.50 | 10.75 | - | 1.90% | 100 |
| Sep 8, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | - | - | 500 |
| Sep 5, 2025 | 10.55 | 10.55 | 10.25 | 10.55 | - | 8.76% | 500 |
| Sep 4, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | - | 0.41% | - |
| Sep 3, 2025 | 9.78 | 9.78 | 9.60 | 9.66 | - | -3.40% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | - | -0.99% | 500 |
| Sep 1, 2025 | 10.45 | 10.60 | 10.10 | 10.10 | - | -6.48% | 500 |
| Aug 29, 2025 | 10.65 | 11.05 | 10.65 | 10.80 | - | -0.92% | 500 |
| Aug 28, 2025 | 10.90 | 11.15 | 10.90 | 10.90 | - | -0.46% | - |
| Aug 27, 2025 | 10.80 | 11.00 | 10.80 | 10.95 | - | -0.45% | 1,216 |
| Aug 26, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | - | -3.93% | - |
| Aug 25, 2025 | 10.75 | 11.65 | 10.75 | 11.45 | - | 6.51% | 1,216 |
| Aug 22, 2025 | 10.80 | 11.00 | 10.75 | 10.75 | - | - | 90 |
| Aug 21, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | - | -1.83% | 90 |
| Aug 20, 2025 | 10.75 | 10.95 | 10.75 | 10.95 | - | 0.92% | 90 |
| Aug 19, 2025 | 11.05 | 11.25 | 10.65 | 10.85 | - | -1.36% | 90 |
| Aug 18, 2025 | 11.65 | 11.65 | 11.00 | 11.00 | - | -1.35% | 1 |
| Aug 15, 2025 | 10.60 | 11.25 | 10.60 | 11.15 | - | 6.70% | 400 |
| Aug 14, 2025 | 10.40 | 10.65 | 10.40 | 10.45 | - | 0.48% | 400 |
| Aug 13, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | - | 0.48% | 100 |
| Aug 12, 2025 | 10.60 | 10.60 | 10.25 | 10.35 | - | -2.82% | 100 |
| Aug 11, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | - | -0.93% | 475 |
| Aug 8, 2025 | 10.50 | 11.20 | 10.50 | 10.75 | - | 0.94% | 575 |
| Aug 7, 2025 | 9.86 | 10.65 | 9.86 | 10.65 | - | 5.45% | 215 |
| Aug 6, 2025 | 9.82 | 10.10 | 9.76 | 10.10 | - | 3.91% | 90 |
| Aug 5, 2025 | 9.02 | 9.72 | 9.02 | 9.72 | - | 5.19% | 130 |
| Aug 4, 2025 | 9.00 | 9.24 | 9.00 | 9.24 | - | 1.09% | 200 |
| 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 |