IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 111.50
+13.48 (13.75%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | - | 6.30% | - |
| Jun 2, 2026 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -0.08% | - |
| Jun 1, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -1.95% | - |
| May 29, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 0.39% | - |
| May 28, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -2.53% | - |
| May 27, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -0.29% | - |
| May 26, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.34% | - |
| May 25, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -0.48% | - |
| May 22, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.19% | - |
| May 21, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 6.24% | - |
| May 20, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 7.79% | - |
| May 19, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 3.49% | - |
| May 18, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -1.43% | - |
| May 15, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -2.45% | - |
| May 14, 2026 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | 4.02% | - |
| May 13, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.30% | - |
| May 12, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.45% | - |
| May 11, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 2.25% | - |
| May 8, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.12% | - |
| May 7, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 3.29% | - |
| May 6, 2026 | 77.28 | 83.30 | 77.28 | 83.30 | 83.30 | -21.42% | 76 |
| May 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| May 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 8.33% | - |
| Apr 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.27% | - |
| Apr 29, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -2.96% | - |
| Apr 28, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.14% | - |
| Apr 27, 2026 | 105.50 | 105.50 | 99.80 | 99.80 | 99.80 | -5.58% | 40 |
| Apr 24, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.31% | - |
| Apr 23, 2026 | 105.25 | 107.10 | 105.25 | 107.10 | 107.10 | 1.56% | 27 |
| Apr 22, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.99% | - |
| Apr 21, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.57% | - |
| Apr 20, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 3.20% | - |
| Apr 17, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.83% | - |
| Apr 16, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -2.38% | - |
| Apr 15, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -2.46% | - |
| Apr 14, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.19% | - |
| Apr 13, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1.61% | - |
| Apr 10, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 3.07% | - |
| Apr 9, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.54% | - |
| Apr 8, 2026 | 99.20 | 102.00 | 99.20 | 102.00 | 102.00 | 7.39% | 10 |
| Apr 7, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | -2.66% | - |
| Apr 2, 2026 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | -1.55% | - |
| Apr 1, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 5.72% | - |
| Mar 31, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -3.50% | - |
| Mar 30, 2026 | 100.15 | 100.15 | 97.16 | 97.16 | 97.16 | -5.12% | - |
| 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% | - |