IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 102.40
-6.35 (-5.84%)
At close: Mar 27, 2026
FRA:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -5.84% | - |
| Mar 26, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.09% | - |
| Mar 25, 2026 | 107.65 | 109.95 | 107.65 | 109.95 | 109.95 | 7.79% | - |
| Mar 24, 2026 | 101.95 | 102.00 | 101.95 | 102.00 | 102.00 | 4.17% | 12 |
| Mar 23, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | -6.74% | - |
| Mar 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.17% | - |
| Mar 19, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.75% | - |
| Mar 18, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -0.45% | - |
| Mar 17, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 3.59% | - |
| Mar 16, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 2.95% | - |
| Mar 13, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -5.19% | - |
| Mar 12, 2026 | 102.85 | 102.85 | 99.40 | 99.40 | 99.40 | 0.08% | - |
| Mar 11, 2026 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -4.82% | - |
| Mar 10, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.14% | - |
| Mar 9, 2026 | 101.95 | 104.50 | 101.95 | 104.50 | 104.50 | -3.51% | 10 |
| Mar 6, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Mar 5, 2026 | 110.45 | 110.45 | 108.30 | 108.30 | 108.30 | -3.00% | 266 |
| Mar 4, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -1.89% | - |
| Mar 3, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 4.02% | - |
| Mar 2, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.60% | - |
| Feb 27, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -6.61% | - |
| Feb 26, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | 5.05% | - |
| Feb 25, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | -7.12% | - |
| Feb 24, 2026 | 113.85 | 119.35 | 113.85 | 119.35 | 119.35 | 7.18% | 408 |
| Feb 23, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 1.04% | - |
| Feb 20, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -5.57% | - |
| Feb 19, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 3.00% | - |
| Feb 18, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.93% | - |
| Feb 17, 2026 | 128.20 | 128.20 | 111.15 | 111.15 | 111.15 | -13.94% | 80 |
| Feb 16, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 3.78% | - |
| Feb 13, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 17.79% | - |
| Feb 12, 2026 | 92.90 | 105.65 | 92.90 | 105.65 | 105.65 | 14.41% | 310 |
| Feb 11, 2026 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -0.30% | - |
| Feb 10, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.89% | - |
| Feb 9, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 10.60% | - |
| Feb 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.84% | - |
| Feb 5, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 1.95% | - |
| Feb 4, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 4.01% | - |
| Feb 3, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.49% | - |
| Feb 2, 2026 | 76.00 | 77.80 | 76.00 | 77.80 | 77.80 | -0.51% | 20 |
| 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% | - |