IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 14.85
+0.25 (1.71%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:IBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | - | 0.34% | - |
| Aug 26, 2026 | 14.60 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 172 |
| Aug 25, 2026 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | -2.00% | 25 |
| Aug 24, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 2.04% | 20 |
| Aug 21, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | - |
| Aug 20, 2026 | 14.55 | 14.70 | 14.50 | 14.50 | 14.50 | 0.35% | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.45 | 14.45 | 14.45 | -3.02% | 150 |
| Aug 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 17, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 0.34% | - |
| Aug 14, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 0.34% | 65 |
| Aug 13, 2026 | 14.80 | 14.95 | 14.80 | 14.80 | 14.80 | -0.34% | 65 |
| Aug 12, 2026 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | -1.00% | - |
| Aug 11, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | - | - |
| Aug 10, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | - |
| Aug 7, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 6, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -0.33% | - |
| Aug 5, 2026 | 14.70 | 15.50 | 14.70 | 15.05 | 15.05 | - | - |
| Aug 4, 2026 | 14.40 | 15.25 | 14.40 | 15.05 | 15.05 | 1.01% | 670 |
| Aug 3, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 1.71% | - |
| Jul 31, 2026 | 14.75 | 15.10 | 14.65 | 14.65 | 14.65 | 3.53% | 50 |
| Jul 30, 2026 | 14.80 | 14.80 | 14.15 | 14.15 | 14.15 | -4.39% | - |
| Jul 29, 2026 | 14.40 | 14.85 | 14.40 | 14.80 | 14.80 | -3.27% | - |
| Jul 28, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 4.79% | 17 |
| Jul 27, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -0.68% | 16 |
| Jul 24, 2026 | 14.95 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jul 23, 2026 | 14.55 | 14.80 | 14.55 | 14.80 | 14.80 | 0.34% | - |
| Jul 22, 2026 | 14.45 | 14.75 | 14.45 | 14.75 | 14.75 | 1.37% | - |
| Jul 21, 2026 | 14.00 | 14.55 | 14.00 | 14.55 | 14.55 | 2.83% | - |
| Jul 20, 2026 | 14.45 | 14.65 | 14.15 | 14.15 | 14.15 | -3.41% | - |
| Jul 17, 2026 | 14.30 | 14.65 | 14.30 | 14.65 | 14.65 | 2.09% | - |
| Jul 16, 2026 | 14.25 | 14.50 | 14.25 | 14.35 | 14.35 | 1.77% | - |
| Jul 15, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | -1.74% | - |
| Jul 14, 2026 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | - | - |
| Jul 13, 2026 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -2.05% | 125 |
| Jul 10, 2026 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 1.03% | - |
| Jul 9, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -3.65% | - |
| Jul 8, 2026 | 15.20 | 15.30 | 15.05 | 15.05 | 15.05 | -1.95% | - |
| Jul 7, 2026 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 0.33% | - |
| Jul 6, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jul 3, 2026 | 15.25 | 15.60 | 15.25 | 15.60 | 15.60 | 1.30% | - |
| Jul 2, 2026 | 15.25 | 15.50 | 15.25 | 15.40 | 15.40 | 1.65% | - |
| Jul 1, 2026 | 15.65 | 16.05 | 15.15 | 15.15 | 15.15 | -5.02% | 309 |
| Jun 30, 2026 | 15.15 | 15.95 | 15.15 | 15.95 | 15.95 | 4.93% | 200 |
| Jun 29, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 130 |
| Jun 26, 2026 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | -4.15% | - |
| Jun 25, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | -1.26% | - |
| Jun 24, 2026 | 15.65 | 15.90 | 15.65 | 15.85 | 15.85 | 0.32% | 10 |
| Jun 23, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | -0.63% | - |
| Jun 22, 2026 | 16.35 | 16.35 | 15.80 | 15.90 | 15.90 | -2.15% | 100 |
| Jun 19, 2026 | 16.45 | 16.50 | 16.25 | 16.25 | 16.25 | -1.81% | 9 |