IPG Photonics Corporation (FRA:IPF)
Germany · Delayed Price · Currency is EUR 77.28
-3.56 (-4.40%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:IPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 4.78% | - |
| Jul 9, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 7.82% | - |
| Jul 8, 2026 | 83.66 | 83.66 | 82.66 | 82.66 | 82.66 | -8.07% | 76 |
| Jul 7, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | -2.43% | - |
| Jul 6, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.02% | - |
| Jul 3, 2026 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -7.27% | - |
| Jul 2, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -2.40% | - |
| Jul 1, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 5.06% | - |
| Jun 30, 2026 | 97.02 | 97.02 | 96.90 | 96.90 | 96.90 | 2.78% | 66 |
| Jun 29, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.57% | - |
| Jun 26, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -1.08% | - |
| Jun 25, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 1.44% | - |
| Jun 24, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -5.48% | - |
| Jun 23, 2026 | 100.65 | 100.65 | 99.98 | 99.98 | 99.98 | -2.84% | 66 |
| Jun 22, 2026 | 102.15 | 102.90 | 102.15 | 102.90 | 102.90 | 1.03% | 20 |
| Jun 19, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 2.90% | - |
| Jun 18, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -0.14% | - |
| Jun 17, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -3.53% | - |
| Jun 16, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 1.03% | - |
| Jun 15, 2026 | 99.98 | 102.85 | 99.98 | 101.70 | 101.70 | 6.63% | 1,924 |
| Jun 12, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 6.00% | - |
| Jun 11, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.95% | - |
| Jun 10, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -5.63% | - |
| Jun 9, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 2.25% | - |
| Jun 8, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -9.18% | - |
| Jun 5, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 0.19% | - |
| Jun 4, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | -7.22% | - |
| Jun 3, 2026 | 104.20 | 111.50 | 104.20 | 111.50 | 111.50 | 13.75% | - |
| 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% | - |