Internet Initiative Japan Inc. (FRA:IIJ)
Germany · Delayed Price · Currency is EUR 30.80
-1.00 (-3.14%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:IIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| May 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| May 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| May 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| May 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| May 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| May 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| May 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| May 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| May 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| May 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| May 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| May 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 7, 2026 | 29.00 | 31.20 | 29.00 | 31.20 | 31.20 | 9.09% | 400 |
| May 6, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Apr 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Apr 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Apr 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Apr 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Apr 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Apr 21, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 0.72% | 10 |
| Apr 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Apr 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Apr 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Apr 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | 16 |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Apr 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Apr 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Apr 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.15% | - |
| Apr 2, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | 400 |
| Apr 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Mar 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 7.50% | - |
| Mar 30, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Mar 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Mar 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Mar 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |