International Petroleum Corporation (FRA:IPT)
Germany · Delayed Price · Currency is EUR 16.47
+0.03 (0.18%)
Last updated: Jan 28, 2026, 8:02 AM CET
International Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.26 | 17.35 | 17.26 | 17.35 | 17.35 | -1.20% | 750 |
| Jan 29, 2026 | 17.06 | 17.56 | 17.06 | 17.56 | 17.56 | 3.66% | - |
| Jan 28, 2026 | 16.47 | 16.94 | 16.47 | 16.94 | 16.94 | 3.04% | - |
| Jan 27, 2026 | 15.69 | 16.44 | 15.69 | 16.44 | 16.44 | 3.92% | - |
| Jan 26, 2026 | 15.89 | 15.89 | 15.82 | 15.82 | 15.82 | -0.75% | - |
| Jan 23, 2026 | 15.83 | 15.94 | 15.83 | 15.94 | 15.94 | 0.25% | - |
| Jan 22, 2026 | 16.32 | 16.32 | 15.75 | 15.90 | 15.90 | -2.87% | 120 |
| Jan 21, 2026 | 15.55 | 16.37 | 15.55 | 16.37 | 16.37 | 5.21% | 404 |
| Jan 20, 2026 | 15.54 | 15.56 | 15.54 | 15.56 | 15.56 | 0.19% | - |
| Jan 19, 2026 | 15.94 | 15.94 | 15.53 | 15.53 | 15.53 | -3.78% | 108 |
| Jan 16, 2026 | 15.73 | 16.14 | 15.73 | 16.14 | 16.14 | 1.51% | - |
| Jan 15, 2026 | 16.00 | 16.05 | 15.90 | 15.90 | 15.90 | -0.19% | 104 |
| Jan 14, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% | - |
| Jan 13, 2026 | 15.16 | 15.99 | 15.16 | 15.99 | 15.99 | 5.27% | 284 |
| Jan 12, 2026 | 15.13 | 15.19 | 15.13 | 15.19 | 15.19 | -0.07% | - |
| Jan 9, 2026 | 14.76 | 15.20 | 14.76 | 15.20 | 15.20 | 1.60% | - |
| Jan 8, 2026 | 14.34 | 14.96 | 14.34 | 14.96 | 14.96 | 3.46% | - |
| Jan 7, 2026 | 14.50 | 14.50 | 14.46 | 14.46 | 14.46 | -3.98% | - |
| Jan 6, 2026 | 14.90 | 15.06 | 14.90 | 15.06 | 15.06 | -0.66% | - |
| Jan 5, 2026 | 15.62 | 15.62 | 15.16 | 15.16 | 15.16 | -3.75% | - |
| Jan 2, 2026 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | 1.42% | 700 |
| Dec 30, 2025 | 15.38 | 15.53 | 15.38 | 15.53 | 15.53 | 0.65% | - |
| Dec 29, 2025 | 15.09 | 15.43 | 15.09 | 15.43 | 15.43 | -0.39% | - |
| Dec 23, 2025 | 15.19 | 15.49 | 15.19 | 15.49 | 15.49 | 1.37% | - |
| Dec 22, 2025 | 15.01 | 15.28 | 15.01 | 15.28 | 15.28 | 2.00% | - |
| Dec 19, 2025 | 14.66 | 14.98 | 14.66 | 14.98 | 14.98 | 1.42% | - |
| Dec 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.34% | - |
| Dec 17, 2025 | 14.61 | 14.97 | 14.61 | 14.97 | 14.97 | 2.46% | - |
| Dec 16, 2025 | 15.27 | 15.27 | 14.61 | 14.61 | 14.61 | -4.45% | - |
| Dec 15, 2025 | 15.84 | 15.84 | 15.29 | 15.29 | 15.29 | -2.74% | 163 |
| Dec 12, 2025 | 15.69 | 15.97 | 15.69 | 15.72 | 15.72 | -1.13% | 70 |
| Dec 11, 2025 | 16.17 | 16.17 | 15.90 | 15.90 | 15.90 | -3.17% | 31 |
| Dec 10, 2025 | 16.50 | 16.50 | 16.24 | 16.42 | 16.42 | -0.48% | 800 |
| Dec 9, 2025 | 16.62 | 16.62 | 16.50 | 16.50 | 16.50 | -1.96% | - |
| Dec 8, 2025 | 17.33 | 17.33 | 16.83 | 16.83 | 16.83 | -1.41% | 2,000 |
| Dec 5, 2025 | 17.09 | 17.09 | 17.07 | 17.07 | 17.07 | -2.57% | - |
| Dec 4, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.45% | - |
| Dec 3, 2025 | 16.33 | 17.60 | 16.33 | 17.60 | 17.60 | 6.99% | 181 |
| Dec 2, 2025 | 16.16 | 16.45 | 16.16 | 16.45 | 16.45 | 0.30% | - |
| Dec 1, 2025 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 1.17% | - |
| 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% | - |