Internet Initiative Japan Inc. (FRA:IIJ)
Germany · Delayed Price · Currency is EUR 33.60
-0.80 (-2.33%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:IIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | -2.33% | - |
| Aug 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Aug 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Aug 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Aug 18, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | 12.35% | 400 |
| Aug 17, 2026 | 35.40 | 35.40 | 32.40 | 32.40 | 32.40 | -10.00% | - |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 200 |
| Aug 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Aug 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Aug 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Aug 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Aug 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Aug 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.81% | - |
| Aug 4, 2026 | 36.40 | 36.40 | 34.40 | 34.40 | 34.40 | -6.52% | 400 |
| Aug 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jul 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 7.78% | - |
| Jul 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -7.73% | - |
| Jul 14, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | - | 15 |
| Jul 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jul 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jul 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jul 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jul 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jul 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 2, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 6.25% | 150 |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Jun 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Jun 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jun 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Jun 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jun 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jun 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |