ITOCHU Corporation (FRA:IOC)
Germany · Delayed Price · Currency is EUR 11.05
+0.08 (0.78%)
At close: Jan 9, 2026
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.91 | 11.25 | 10.91 | 11.05 | 11.05 | 0.78% | 3,040 |
| Jan 8, 2026 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | -0.18% | 35 |
| Jan 7, 2026 | 10.89 | 11.00 | 10.89 | 10.98 | 10.98 | -0.36% | 1,210 |
| Jan 6, 2026 | 11.15 | 11.20 | 11.02 | 11.02 | 11.02 | -0.32% | 3,190 |
| Jan 5, 2026 | 10.91 | 11.06 | 10.80 | 11.06 | 11.06 | 1.24% | 3,694 |
| Jan 2, 2026 | 10.90 | 10.95 | 10.80 | 10.92 | 10.92 | -0.64% | 2,657 |
| Dec 30, 2025 | 10.92 | 11.00 | 10.92 | 10.99 | 10.99 | -1.74% | 2,550 |
| Dec 29, 2025 | 10.96 | 11.40 | 10.96 | 11.19 | 11.19 | 9.02% | 8,996 |
| Dec 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Dec 22, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -1.16% | 1,300 |
| Dec 19, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 1.14% | 1,100 |
| Dec 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.07% | 250 |
| Dec 17, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.88% | 1,150 |
| Dec 16, 2025 | 10.42 | 10.51 | 10.42 | 10.51 | 10.51 | -1.20% | 400 |
| Dec 15, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.64% | - |
| Dec 12, 2025 | 10.54 | 10.78 | 10.54 | 10.71 | 10.71 | 2.49% | 1,615 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.10% | - |
| Dec 10, 2025 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | -0.04% | 1,000 |
| Dec 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.32% | 50 |
| Dec 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.66% | - |
| Dec 5, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | -0.19% | 955 |
| Dec 4, 2025 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | 1.94% | 500 |
| Dec 3, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.67% | 785 |
| Dec 2, 2025 | 10.12 | 10.20 | 10.12 | 10.15 | 10.15 | -0.20% | 260 |
| Dec 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.19% | - |
| Nov 28, 2025 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 2.40% | 850 |
| Nov 27, 2025 | 10.24 | 10.25 | 10.16 | 10.16 | 10.16 | -2.08% | 3,775 |
| Nov 26, 2025 | 10.35 | 10.37 | 10.23 | 10.37 | 10.37 | 1.49% | 2,900 |
| Nov 25, 2025 | 10.16 | 10.22 | 10.10 | 10.22 | 10.22 | 0.27% | 3,995 |
| Nov 24, 2025 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 3.16% | 1,525 |
| Nov 21, 2025 | 9.86 | 9.88 | 9.82 | 9.88 | 9.88 | -0.44% | 5,100 |
| Nov 20, 2025 | 9.92 | 10.04 | 9.92 | 9.92 | 9.92 | -1.90% | 200 |
| Nov 19, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | 2.08% | 935 |
| Nov 18, 2025 | 10.00 | 10.02 | 9.91 | 9.91 | 9.91 | -5.80% | 6,050 |
| Nov 17, 2025 | 10.42 | 10.52 | 10.42 | 10.52 | 10.52 | -0.98% | 1,055 |
| Nov 14, 2025 | 10.52 | 10.62 | 10.52 | 10.62 | 10.62 | 2.00% | 950 |
| Nov 13, 2025 | 10.47 | 10.47 | 10.42 | 10.42 | 10.42 | -2.25% | 1,000 |
| Nov 12, 2025 | 10.52 | 10.68 | 10.52 | 10.66 | 10.66 | 1.49% | 1,150 |
| Nov 11, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | -2.31% | 760 |
| Nov 10, 2025 | 10.64 | 10.75 | 10.64 | 10.75 | 10.75 | 1.13% | 325 |
| Nov 7, 2025 | 10.68 | 10.87 | 10.63 | 10.63 | 10.63 | 0.45% | 2,555 |
| Nov 6, 2025 | 10.70 | 10.86 | 10.58 | 10.58 | 10.58 | 1.11% | 1,745 |
| Nov 5, 2025 | 10.43 | 10.56 | 10.43 | 10.46 | 10.46 | 2.63% | 1,500 |
| Nov 4, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | 0.47% | 2,810 |
| Nov 3, 2025 | 9.98 | 10.17 | 9.98 | 10.15 | 10.15 | 3.03% | 4,800 |
| Oct 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.73% | - |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.67% | - |
| Oct 29, 2025 | 9.87 | 9.99 | 9.86 | 9.86 | 9.86 | -2.26% | 2,005 |
| Oct 28, 2025 | 9.97 | 10.08 | 9.97 | 10.08 | 10.08 | 0.98% | 1,250 |
| Oct 27, 2025 | 10.05 | 10.11 | 9.99 | 9.99 | 9.99 | 0.30% | 4,900 |