IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 67.14
+0.18 (0.27%)
At close: Nov 28, 2025
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 69.06 | 69.06 | 68.20 | 68.20 | 68.20 | -6.58% | 25 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.75% | - |
| Nov 12, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.30% | - |
| Nov 11, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -2.88% | - |
| Nov 10, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -1.27% | - |
| Nov 7, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.18% | - |
| Nov 6, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 5.70% | - |
| Nov 5, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.82% | - |
| Nov 4, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.49% | - |
| Nov 3, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.53% | - |
| Oct 31, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.31% | - |
| Oct 30, 2025 | 73.50 | 73.50 | 73.06 | 73.06 | 73.06 | -1.75% | - |
| Oct 29, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.65% | - |
| Oct 28, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.89% | - |
| Oct 27, 2025 | 74.68 | 74.68 | 74.54 | 74.54 | 74.54 | 0.35% | - |
| Oct 24, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.67% | - |
| Oct 23, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -2.82% | - |
| Oct 22, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 1.29% | - |
| Oct 21, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 2.77% | - |
| Oct 20, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.25% | - |
| Oct 17, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -3.34% | - |
| Oct 16, 2025 | 73.38 | 74.90 | 73.38 | 74.90 | 74.90 | 5.20% | 130 |
| Oct 15, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.94% | - |
| Oct 14, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.97% | - |
| Oct 13, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -5.93% | - |
| Oct 10, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.72% | - |
| Oct 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.06% | - |
| Oct 8, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -2.76% | - |
| Oct 7, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 4.04% | - |
| Oct 6, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1.76% | - |
| Oct 3, 2025 | 68.78 | 70.50 | 68.78 | 70.50 | 70.50 | 4.01% | 48 |
| Oct 2, 2025 | 67.10 | 67.78 | 67.10 | 67.78 | 67.78 | - | - |
| Oct 1, 2025 | 66.22 | 67.78 | 66.22 | 67.78 | 67.78 | 1.99% | 10 |
| Sep 30, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -2.44% | - |
| Sep 29, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.86% | - |
| Sep 26, 2025 | 67.08 | 67.54 | 67.08 | 67.54 | 67.54 | 1.23% | - |
| Sep 25, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -2.85% | - |
| Sep 24, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.70% | - |
| Sep 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.55% | - |
| Sep 22, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.30% | - |