International Petroleum Corporation (FRA:IPT)
Germany · Delayed Price · Currency is EUR 22.94
-0.12 (-0.52%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:IPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | 0.53% | - |
| Apr 22, 2026 | 21.38 | 22.68 | 21.38 | 22.68 | 22.68 | 2.90% | - |
| Apr 21, 2026 | 21.06 | 22.04 | 21.06 | 22.04 | 22.04 | 3.28% | 150 |
| Apr 20, 2026 | 21.36 | 21.36 | 21.34 | 21.34 | 21.34 | -0.09% | - |
| Apr 17, 2026 | 22.14 | 22.14 | 21.36 | 21.36 | 21.36 | -4.81% | - |
| Apr 16, 2026 | 22.04 | 22.46 | 22.04 | 22.44 | 22.44 | 1.45% | 1,500 |
| Apr 15, 2026 | 21.98 | 22.12 | 21.98 | 22.12 | 22.12 | -1.16% | - |
| Apr 14, 2026 | 22.74 | 22.74 | 22.38 | 22.38 | 22.38 | -0.80% | - |
| Apr 13, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.36% | - |
| Apr 10, 2026 | 21.42 | 22.48 | 21.42 | 22.48 | 22.48 | 4.07% | - |
| Apr 9, 2026 | 21.56 | 21.60 | 21.56 | 21.60 | 21.60 | -1.28% | - |
| Apr 8, 2026 | 20.08 | 21.88 | 20.08 | 21.88 | 21.88 | -7.45% | - |
| Apr 7, 2026 | 22.60 | 24.18 | 22.60 | 23.64 | 23.64 | 8.24% | 290 |
| Apr 2, 2026 | 23.12 | 23.12 | 21.84 | 21.84 | 21.84 | -1.18% | 80 |
| Apr 1, 2026 | 22.92 | 22.92 | 22.10 | 22.10 | 22.10 | -4.49% | - |
| Mar 31, 2026 | 22.94 | 23.14 | 22.94 | 23.14 | 23.14 | -0.43% | - |
| Mar 30, 2026 | 22.94 | 23.24 | 22.94 | 23.24 | 23.24 | 3.38% | - |
| Mar 27, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.54% | - |
| Mar 25, 2026 | 22.32 | 22.32 | 22.28 | 22.28 | 22.28 | - | - |
| Mar 24, 2026 | 21.92 | 22.28 | 21.92 | 22.28 | 22.28 | 2.67% | - |
| Mar 23, 2026 | 23.58 | 23.64 | 21.70 | 21.70 | 21.70 | -5.24% | 500 |
| Mar 20, 2026 | 23.58 | 23.58 | 22.90 | 22.90 | 22.90 | 0.62% | - |
| Mar 19, 2026 | 22.58 | 22.76 | 22.58 | 22.76 | 22.76 | -2.15% | - |
| Mar 18, 2026 | 22.56 | 23.26 | 22.56 | 23.26 | 23.26 | 1.66% | - |
| Mar 17, 2026 | 22.62 | 22.88 | 22.56 | 22.88 | 22.88 | 2.97% | 25 |
| Mar 16, 2026 | 21.66 | 22.22 | 21.66 | 22.22 | 22.22 | 3.25% | - |
| Mar 13, 2026 | 22.06 | 22.06 | 21.52 | 21.52 | 21.52 | -2.98% | - |
| Mar 12, 2026 | 22.80 | 22.88 | 22.18 | 22.18 | 22.18 | 1.65% | 435 |
| Mar 11, 2026 | 20.68 | 21.82 | 20.68 | 21.82 | 21.82 | 3.12% | - |
| Mar 10, 2026 | 20.76 | 21.52 | 20.76 | 21.16 | 21.16 | 1.54% | 4 |
| Mar 9, 2026 | 23.10 | 23.10 | 20.84 | 20.84 | 20.84 | -1.42% | 600 |
| Mar 6, 2026 | 21.02 | 21.42 | 21.02 | 21.14 | 21.14 | 0.76% | 4,000 |
| Mar 5, 2026 | 20.84 | 20.98 | 20.84 | 20.98 | 20.98 | 1.25% | - |
| Mar 4, 2026 | 21.22 | 21.22 | 20.72 | 20.72 | 20.72 | -1.05% | 1,359 |
| Mar 3, 2026 | 20.58 | 20.94 | 20.58 | 20.94 | 20.94 | 2.95% | 100 |
| Mar 2, 2026 | 20.32 | 20.38 | 20.32 | 20.34 | 20.34 | 5.50% | 45 |
| Feb 27, 2026 | 19.02 | 19.28 | 19.02 | 19.28 | 19.28 | 0.78% | - |
| Feb 26, 2026 | 18.62 | 19.13 | 18.62 | 19.13 | 19.13 | 1.92% | 190 |
| Feb 25, 2026 | 18.67 | 18.77 | 18.67 | 18.77 | 18.77 | -0.90% | - |
| Feb 24, 2026 | 18.91 | 18.94 | 18.91 | 18.94 | 18.94 | -0.42% | - |
| Feb 23, 2026 | 18.69 | 19.24 | 18.69 | 19.02 | 19.02 | 0.21% | 202 |
| Feb 20, 2026 | 18.72 | 18.98 | 18.72 | 18.98 | 18.98 | 0.74% | - |
| Feb 19, 2026 | 18.43 | 18.84 | 18.43 | 18.84 | 18.84 | 1.02% | - |
| Feb 18, 2026 | 17.99 | 18.65 | 17.99 | 18.65 | 18.65 | 3.04% | - |
| Feb 17, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.67% | - |
| Feb 16, 2026 | 18.03 | 18.03 | 17.98 | 17.98 | 17.98 | -0.99% | - |
| Feb 13, 2026 | 17.76 | 18.16 | 17.76 | 18.16 | 18.16 | 2.08% | - |
| Feb 12, 2026 | 18.74 | 18.74 | 17.79 | 17.79 | 17.79 | -5.92% | - |
| Feb 11, 2026 | 18.36 | 18.91 | 18.36 | 18.91 | 18.91 | 2.94% | - |