International Petroleum Corporation (FRA:IPT)
Germany · Delayed Price · Currency is EUR 16.21
+0.25 (1.57%)
Last updated: Dec 1, 2025, 8:05 AM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.78 | 16.21 | 15.78 | 16.21 | - | - | 133 |
| Nov 28, 2025 | 15.78 | 16.21 | 15.78 | 16.21 | 16.21 | 1.57% | - |
| Nov 27, 2025 | 15.64 | 15.96 | 15.64 | 15.96 | 15.96 | 0.95% | - |
| Nov 26, 2025 | 15.63 | 15.81 | 15.63 | 15.81 | 15.81 | 0.32% | - |
| Nov 25, 2025 | 15.66 | 15.76 | 15.66 | 15.76 | 15.76 | -1.01% | - |
| Nov 24, 2025 | 15.65 | 15.92 | 15.65 | 15.92 | 15.92 | 0.95% | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.77 | 15.77 | 15.77 | -2.29% | - |
| Nov 20, 2025 | 16.05 | 16.14 | 16.05 | 16.14 | 16.14 | -0.62% | - |
| Nov 19, 2025 | 16.19 | 16.24 | 16.19 | 16.24 | 16.24 | -1.52% | - |
| Nov 18, 2025 | 16.11 | 16.49 | 16.11 | 16.49 | 16.49 | 1.29% | - |
| Nov 17, 2025 | 16.09 | 16.28 | 16.09 | 16.28 | 16.28 | -0.06% | - |
| Nov 14, 2025 | 16.21 | 16.29 | 16.21 | 16.29 | 16.29 | 0.80% | 133 |
| Nov 13, 2025 | 16.05 | 16.16 | 16.05 | 16.16 | 16.16 | -0.31% | - |
| Nov 12, 2025 | 16.06 | 16.37 | 16.06 | 16.21 | 16.21 | 0.75% | 118 |
| Nov 11, 2025 | 15.42 | 16.15 | 15.42 | 16.09 | 16.09 | 2.61% | 133 |
| Nov 10, 2025 | 15.31 | 15.68 | 15.31 | 15.68 | 15.68 | 2.28% | - |
| Nov 7, 2025 | 14.48 | 15.33 | 14.48 | 15.33 | 15.33 | 5.65% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.51 | 14.51 | 14.51 | 1.40% | - |
| Nov 5, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.42% | - |
| Nov 4, 2025 | 13.80 | 14.37 | 13.80 | 14.37 | 14.37 | 3.08% | 688 |
| Nov 3, 2025 | 13.77 | 13.94 | 13.77 | 13.94 | 13.94 | 1.46% | 353 |
| Oct 31, 2025 | 13.30 | 13.85 | 13.30 | 13.74 | 13.74 | 2.77% | 350 |
| Oct 30, 2025 | 13.22 | 13.41 | 13.22 | 13.37 | 13.37 | 0.22% | 221 |
| Oct 29, 2025 | 13.31 | 13.34 | 13.31 | 13.34 | 13.34 | 0.08% | - |
| Oct 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.60% | - |
| Oct 27, 2025 | 13.34 | 13.47 | 13.34 | 13.41 | 13.41 | -0.15% | 553 |
| Oct 24, 2025 | 13.63 | 13.63 | 13.43 | 13.43 | 13.43 | -2.11% | - |
| Oct 23, 2025 | 13.23 | 13.72 | 13.23 | 13.72 | 13.72 | 4.33% | - |
| Oct 22, 2025 | 12.88 | 13.15 | 12.74 | 13.15 | 13.15 | 2.10% | 490 |
| Oct 21, 2025 | 12.80 | 12.88 | 12.80 | 12.88 | 12.88 | -0.39% | 161 |
| Oct 20, 2025 | 12.70 | 12.93 | 12.70 | 12.93 | 12.93 | -0.39% | - |
| Oct 17, 2025 | 12.81 | 12.98 | 12.81 | 12.98 | 12.98 | 0.23% | - |
| Oct 16, 2025 | 13.38 | 13.38 | 12.95 | 12.95 | 12.95 | -4.29% | - |
| Oct 15, 2025 | 13.66 | 13.66 | 13.53 | 13.53 | 13.53 | -1.96% | - |
| Oct 14, 2025 | 13.48 | 13.80 | 13.48 | 13.80 | 13.80 | 1.69% | 83 |
| Oct 13, 2025 | 13.76 | 13.76 | 13.57 | 13.57 | 13.57 | -2.23% | - |
| Oct 10, 2025 | 14.40 | 14.40 | 13.76 | 13.88 | 13.88 | -4.41% | 100 |
| Oct 9, 2025 | 14.66 | 14.66 | 14.52 | 14.52 | 14.52 | -2.16% | 610 |
| Oct 8, 2025 | 14.74 | 14.84 | 14.74 | 14.84 | 14.84 | 0.47% | - |
| Oct 7, 2025 | 14.76 | 14.77 | 14.76 | 14.77 | 14.77 | -0.54% | - |
| Oct 6, 2025 | 14.28 | 14.85 | 14.28 | 14.85 | 14.85 | 3.70% | - |
| Oct 3, 2025 | 14.03 | 14.32 | 14.03 | 14.32 | 14.32 | 1.56% | - |
| Oct 2, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | -1.26% | 420 |
| Oct 1, 2025 | 14.01 | 14.28 | 14.01 | 14.28 | 14.28 | 0.92% | - |
| Sep 30, 2025 | 14.18 | 14.18 | 14.15 | 14.15 | 14.15 | -1.60% | - |
| Sep 29, 2025 | 14.68 | 14.68 | 14.38 | 14.38 | 14.38 | -3.16% | - |
| Sep 26, 2025 | 14.61 | 14.85 | 14.61 | 14.85 | 14.85 | 0.27% | - |
| Sep 25, 2025 | 14.52 | 14.81 | 14.52 | 14.81 | 14.81 | 1.37% | - |
| Sep 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.08% | - |
| Sep 23, 2025 | 14.42 | 14.77 | 14.42 | 14.77 | 14.77 | 0.96% | - |