IBU-tec advanced materials AG (FRA:IBU)
Germany · Delayed Price · Currency is EUR 13.60
-0.70 (-4.90%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:IBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.55 | 13.80 | 13.55 | 13.60 | 13.60 | -4.90% | 100 |
| Oct 22, 2026 | 14.35 | 14.35 | 14.25 | 14.30 | 14.30 | 0.35% | - |
| Oct 21, 2026 | 13.50 | 14.25 | 13.35 | 14.25 | 14.25 | 1.06% | - |
| Oct 20, 2026 | 13.35 | 14.10 | 13.35 | 14.10 | 14.10 | 4.06% | 100 |
| Oct 19, 2026 | 13.55 | 13.55 | 13.30 | 13.55 | 13.55 | -0.73% | - |
| Oct 16, 2026 | 13.15 | 13.65 | 13.15 | 13.65 | 13.65 | 1.87% | - |
| Oct 15, 2026 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | -0.74% | - |
| Oct 14, 2026 | 13.35 | 13.85 | 13.25 | 13.50 | 13.50 | - | 600 |
| Oct 13, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.12% | - |
| Oct 12, 2026 | 13.70 | 13.80 | 13.35 | 13.35 | 13.35 | - | 350 |
| Oct 9, 2026 | 13.60 | 13.60 | 13.30 | 13.35 | 13.35 | -2.20% | 155 |
| Oct 8, 2026 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | -0.73% | - |
| Oct 7, 2026 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| Oct 6, 2026 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 0.72% | - |
| Oct 5, 2026 | 13.75 | 13.90 | 13.75 | 13.85 | 13.85 | -1.07% | - |
| Oct 2, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 1.45% | - |
| Oct 1, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 30, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 0.36% | 114 |
| Sep 29, 2026 | 13.70 | 13.80 | 13.70 | 13.75 | 13.75 | 0.73% | - |
| Sep 28, 2026 | 14.20 | 14.20 | 13.65 | 13.65 | 13.65 | -5.86% | - |
| Sep 25, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | - | - |
| Sep 24, 2026 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 3.57% | 80 |
| Sep 23, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 22, 2026 | 14.00 | 14.10 | 13.55 | 14.10 | 14.10 | -0.35% | - |
| Sep 21, 2026 | 14.45 | 14.45 | 13.80 | 14.15 | 14.15 | -3.08% | 70 |
| Sep 18, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 110 |
| Sep 17, 2026 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | -0.34% | - |
| Sep 16, 2026 | 14.90 | 14.90 | 14.60 | 14.65 | 14.65 | 0.34% | - |
| Sep 15, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -0.68% | 250 |
| Sep 14, 2026 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Sep 11, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | -0.67% | 10 |
| Sep 10, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -0.33% | 79 |
| Sep 9, 2026 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | -2.91% | 10 |
| Sep 8, 2026 | 15.70 | 16.05 | 15.45 | 15.45 | 15.45 | -0.96% | - |
| Sep 7, 2026 | 15.00 | 16.50 | 15.00 | 15.60 | 15.60 | 3.31% | 190 |
| Sep 4, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 1.68% | - |
| Sep 3, 2026 | 14.55 | 14.90 | 14.55 | 14.85 | 14.85 | 1.71% | - |
| Sep 2, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.67% | 1,000 |
| Sep 1, 2026 | 15.05 | 15.05 | 14.90 | 15.00 | 15.00 | -0.33% | 500 |
| Aug 31, 2026 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | 2.03% | 357 |
| Aug 28, 2026 | 14.85 | 14.95 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Aug 27, 2026 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 2.05% | - |
| 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% | - |