IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 66.30
-0.40 (-0.60%)
At close: Sep 18, 2026
FRA:IPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -2.76% | 1,187 |
| Aug 13, 2026 | 75.12 | 75.46 | 74.00 | 74.00 | 74.00 | 0.24% | 1,187 |
| Aug 12, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 1.23% | - |
| Aug 11, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -6.06% | - |
| Aug 10, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 1.17% | - |
| Aug 7, 2026 | 74.60 | 76.72 | 74.60 | 76.72 | 76.72 | -2.39% | 30 |
| Aug 6, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -3.03% | - |
| Aug 5, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 3.66% | - |
| Aug 4, 2026 | 75.48 | 78.20 | 75.48 | 78.20 | 78.20 | 6.25% | 60 |
| Aug 3, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.51% | - |
| Jul 31, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 2.69% | 85 |
| Jul 30, 2026 | 69.56 | 72.04 | 69.56 | 72.04 | 72.04 | -0.66% | 85 |
| Jul 29, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -6.16% | - |
| Jul 28, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -4.40% | - |
| Jul 27, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -3.39% | - |
| Jul 24, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -1.27% | - |
| Jul 23, 2026 | 84.66 | 84.76 | 84.66 | 84.76 | 84.76 | -4.51% | 230 |
| Jul 22, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 2.47% | - |
| Jul 21, 2026 | 85.96 | 87.28 | 85.96 | 86.62 | 86.62 | -4.35% | - |
| Jul 20, 2026 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | 2.70% | - |
| Jul 17, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -5.39% | - |
| Jul 16, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.87% | - |
| Jul 15, 2026 | 93.10 | 94.02 | 93.10 | 94.02 | 94.02 | 2.60% | 70 |
| Jul 14, 2026 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | -0.87% | - |
| Jul 13, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -1.01% | - |