IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 61.12
-2.94 (-4.59%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:IPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -4.59% | 13 |
| Oct 22, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -2.02% | - |
| Oct 21, 2026 | 64.50 | 65.38 | 64.50 | 65.38 | 65.38 | 2.48% | - |
| Oct 20, 2026 | 63.54 | 63.80 | 63.54 | 63.80 | 63.80 | 0.54% | - |
| Oct 19, 2026 | 63.36 | 63.46 | 63.36 | 63.46 | 63.46 | -2.49% | - |
| Oct 16, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 2.33% | - |
| Oct 15, 2026 | 64.32 | 64.32 | 63.60 | 63.60 | 63.60 | -4.85% | - |
| Oct 14, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.18% | - |
| Oct 13, 2026 | 66.84 | 66.96 | 66.84 | 66.96 | 66.96 | -6.35% | - |
| Oct 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.89% | 13 |
| Oct 9, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -3.53% | - |
| Oct 8, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.73% | - |
| Oct 7, 2026 | 73.72 | 73.72 | 70.82 | 70.82 | 70.82 | -4.30% | - |
| Oct 6, 2026 | 73.88 | 74.00 | 73.88 | 74.00 | 74.00 | -2.22% | - |
| Oct 5, 2026 | 74.32 | 75.68 | 74.32 | 75.68 | 75.68 | 1.26% | 20 |
| Oct 2, 2026 | 74.16 | 74.74 | 74.16 | 74.74 | 74.74 | 2.52% | - |
| Oct 1, 2026 | 70.02 | 72.90 | 70.02 | 72.90 | 72.90 | 6.49% | - |
| Sep 30, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 2.30% | - |
| Sep 29, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.12% | - |
| Sep 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.44% | - |
| Sep 25, 2026 | 67.54 | 67.98 | 67.54 | 67.98 | 67.98 | 2.23% | - |
| Sep 24, 2026 | 66.66 | 66.66 | 66.50 | 66.50 | 66.50 | -2.66% | - |
| Sep 23, 2026 | 67.76 | 68.32 | 67.76 | 68.32 | 68.32 | 0.83% | - |
| Sep 22, 2026 | 67.08 | 67.76 | 66.94 | 67.76 | 67.76 | 1.32% | 1 |
| Sep 21, 2026 | 66.44 | 66.88 | 66.44 | 66.88 | 66.88 | 0.87% | - |
| Sep 18, 2026 | 65.78 | 66.30 | 65.78 | 66.30 | 66.30 | -0.60% | - |
| Sep 17, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 3.38% | - |
| Sep 16, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.69% | - |
| Sep 15, 2026 | 64.02 | 64.08 | 64.02 | 64.08 | 64.08 | -2.38% | - |
| Sep 14, 2026 | 67.54 | 67.54 | 65.64 | 65.64 | 65.64 | -1.94% | - |
| Sep 11, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -1.99% | - |
| Sep 10, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.23% | - |
| Sep 9, 2026 | 68.14 | 68.46 | 68.14 | 68.46 | 68.46 | 0.41% | - |
| Sep 8, 2026 | 66.90 | 69.54 | 66.90 | 68.18 | 68.18 | 2.80% | 100 |
| Sep 7, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1.72% | - |
| Sep 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Sep 3, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.78% | - |
| Sep 2, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -1.32% | - |
| Sep 1, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.43% | - |
| Aug 31, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.27% | - |
| Aug 28, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 2.51% | - |
| Aug 27, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 6.13% | - |
| Aug 26, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.37% | - |
| Aug 25, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -2.57% | - |
| Aug 24, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -2.51% | - |
| Aug 21, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -4.89% | 3 |
| Aug 20, 2026 | 65.26 | 66.28 | 65.26 | 66.28 | 66.28 | -4.08% | 3 |
| Aug 19, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -7.40% | - |
| Aug 18, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 2.25% | - |
| Aug 17, 2026 | 73.62 | 74.00 | 72.98 | 72.98 | 72.98 | 1.42% | 3,000 |