International Petroleum Corporation (FRA:IPT)
Germany · Delayed Price · Currency is EUR 25.68
+0.54 (2.15%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:IPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.20 | 25.68 | 25.20 | 25.68 | 25.68 | 2.15% | 500 |
| Oct 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.70% | - |
| Oct 21, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.83% | - |
| Oct 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.42% | - |
| Oct 19, 2026 | 24.20 | 25.18 | 24.20 | 24.84 | 24.84 | 0.98% | 500 |
| Oct 16, 2026 | 23.30 | 24.60 | 23.30 | 24.60 | 24.60 | 5.58% | - |
| Oct 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.26% | - |
| Oct 14, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 2.83% | - |
| Oct 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% | - |
| Oct 12, 2026 | 22.40 | 22.74 | 22.40 | 22.74 | 22.74 | 0.62% | - |
| Oct 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.39% | - |
| Oct 8, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.11% | - |
| Oct 7, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.82% | - |
| Oct 6, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.54% | - |
| Oct 5, 2026 | 21.18 | 22.14 | 21.18 | 22.14 | 22.14 | 2.22% | - |
| Oct 2, 2026 | 21.14 | 21.66 | 21.14 | 21.66 | 21.66 | 4.64% | - |
| Oct 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.29% | - |
| Sep 30, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.81% | - |
| Sep 29, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.56% | - |
| Sep 28, 2026 | 21.58 | 21.58 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Sep 25, 2026 | 21.20 | 21.46 | 21.20 | 21.46 | 21.46 | -1.74% | - |
| Sep 24, 2026 | 21.36 | 21.84 | 21.36 | 21.84 | 21.84 | 1.30% | - |
| Sep 23, 2026 | 21.16 | 21.56 | 21.16 | 21.56 | 21.56 | 0.65% | - |
| Sep 22, 2026 | 21.68 | 21.68 | 21.42 | 21.42 | 21.42 | -0.65% | - |
| Sep 21, 2026 | 21.94 | 21.94 | 21.56 | 21.56 | 21.56 | -2.53% | - |
| Sep 18, 2026 | 21.92 | 22.12 | 21.92 | 22.12 | 22.12 | 0.09% | - |
| Sep 17, 2026 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.36% | - |
| Sep 16, 2026 | 22.76 | 22.76 | 22.02 | 22.02 | 22.02 | -5.00% | - |
| Sep 15, 2026 | 22.56 | 23.18 | 22.56 | 23.18 | 23.18 | 3.48% | - |
| Sep 14, 2026 | 22.42 | 22.48 | 22.40 | 22.40 | 22.40 | 0.72% | - |
| Sep 11, 2026 | 22.48 | 22.48 | 22.24 | 22.24 | 22.24 | -3.05% | - |
| Sep 10, 2026 | 22.22 | 22.94 | 22.22 | 22.94 | 22.94 | 1.77% | - |
| Sep 9, 2026 | 22.26 | 22.54 | 22.26 | 22.54 | 22.54 | 0.54% | - |
| Sep 8, 2026 | 21.54 | 22.42 | 21.52 | 22.42 | 22.42 | 5.16% | - |
| Sep 7, 2026 | 21.56 | 21.56 | 21.32 | 21.32 | 21.32 | -0.09% | - |
| Sep 4, 2026 | 21.54 | 21.54 | 21.34 | 21.34 | 21.34 | -1.11% | - |
| Sep 3, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.92% | - |
| Sep 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.40% | - |
| Sep 1, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Aug 31, 2026 | 21.74 | 21.74 | 21.46 | 21.46 | 21.46 | 0.37% | - |
| Aug 28, 2026 | 21.44 | 21.44 | 21.38 | 21.38 | 21.38 | -1.75% | - |
| Aug 27, 2026 | 21.26 | 21.76 | 21.26 | 21.76 | 21.76 | 2.45% | - |
| Aug 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.12% | - |
| Aug 25, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Aug 24, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.74% | - |
| Aug 21, 2026 | 21.36 | 21.84 | 21.36 | 21.84 | 21.84 | 3.12% | - |
| Aug 20, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% | - |
| Aug 19, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - | - |
| Aug 18, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% | - |
| Aug 17, 2026 | 19.92 | 21.06 | 19.92 | 21.06 | 21.06 | 4.46% | - |