IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 78.20
+1.14 (1.48%)
At close: Jan 30, 2026
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 76.44 | 79.22 | 76.44 | 78.20 | 78.20 | 1.48% | 167 |
| Jan 29, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.21% | - |
| Jan 28, 2026 | 75.48 | 77.22 | 75.48 | 77.22 | 77.22 | 4.72% | 20 |
| Jan 27, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 2.45% | - |
| Jan 26, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -1.42% | - |
| Jan 23, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.77% | - |
| Jan 22, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 2.20% | - |
| Jan 21, 2026 | 66.58 | 70.90 | 66.58 | 70.90 | 70.90 | 2.55% | 15 |
| Jan 20, 2026 | 68.30 | 69.14 | 68.30 | 69.14 | 69.14 | 0.67% | 90 |
| Jan 19, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.32% | - |
| Jan 16, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 3.70% | - |
| Jan 15, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 1.60% | - |
| Jan 14, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.84% | - |
| Jan 13, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.75% | - |
| Jan 12, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.50% | - |
| Jan 9, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.43% | - |
| Jan 8, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -3.73% | - |
| Jan 7, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.53% | - |
| Jan 6, 2026 | 64.92 | 67.42 | 64.92 | 67.42 | 67.42 | 6.01% | 22 |
| Jan 5, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 5.58% | - |
| Jan 2, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -1.44% | - |
| Dec 30, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -2.92% | - |
| Dec 29, 2025 | 63.06 | 63.06 | 62.96 | 62.96 | 62.96 | -0.13% | 10 |
| Dec 23, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -3.34% | - |
| Dec 22, 2025 | 64.00 | 65.22 | 64.00 | 65.22 | 65.22 | 2.68% | 24 |
| Dec 19, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.57% | - |
| Dec 18, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -2.89% | - |
| Dec 17, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.22% | - |
| Dec 16, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.37% | - |
| Dec 15, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -6.19% | - |
| Dec 12, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -2.96% | - |
| Dec 11, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.33% | - |
| Dec 10, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 3.76% | - |
| Dec 9, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.69% | - |
| Dec 8, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.22% | - |
| Dec 5, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.60% | - |
| Dec 4, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.24% | - |
| Dec 3, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 2.58% | - |
| Dec 2, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.09% | - |
| Dec 1, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.48% | - |
| Nov 28, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.27% | - |
| Nov 27, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.54% | - |
| Nov 26, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.46% | - |
| Nov 25, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.42% | - |
| Nov 24, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 4.22% | - |
| Nov 21, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -6.31% | - |
| Nov 20, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 2.38% | - |
| Nov 19, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.28% | - |
| Nov 18, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -5.56% | - |
| Nov 17, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.23% | - |