IHI Corporation (FRA:IWJ)
Germany · Delayed Price · Currency is EUR 24.00
+1.20 (5.26%)
At close: Feb 20, 2026
IHI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 5.26% | 131 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | 1.79% | 1,107 |
| Feb 18, 2026 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | 5.66% | 370 |
| Feb 17, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -6.19% | 517 |
| Feb 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | 200 |
| Feb 13, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 4.42% | 1,375 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -9.60% | 920 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 400 |
| Feb 10, 2026 | 24.40 | 25.40 | 24.40 | 25.00 | 25.00 | 5.93% | 5,043 |
| Feb 9, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 5.36% | 688 |
| Feb 6, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 12.56% | 216 |
| Feb 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Feb 4, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 5.53% | 17,343 |
| Feb 3, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 1.02% | 92 |
| Feb 2, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | - | 30 |
| Jan 30, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 2.07% | 180 |
| Jan 29, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 1.05% | 318 |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jan 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 26, 2026 | 19.60 | 20.00 | 19.60 | 19.70 | 19.70 | 3.68% | 242 |
| Jan 23, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | -2.06% | 26 |
| Jan 22, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | -3.00% | 35 |
| Jan 21, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 3.09% | 650 |
| Jan 20, 2026 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | - | 110 |
| Jan 19, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 3.19% | 1,861 |
| Jan 16, 2026 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | -1.57% | 230 |
| Jan 15, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 4.37% | 567 |
| Jan 14, 2026 | 18.60 | 18.80 | 18.20 | 18.30 | 18.30 | -3.17% | 1,116 |
| Jan 13, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 1.07% | 2,416 |
| Jan 12, 2026 | 18.30 | 18.90 | 18.30 | 18.70 | 18.70 | 3.31% | 1,215 |
| Jan 9, 2026 | 17.60 | 18.20 | 17.60 | 18.10 | 18.10 | 5.85% | 3,951 |
| Jan 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Jan 7, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -0.59% | 227 |
| Jan 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Jan 5, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 8.67% | 126 |
| Jan 2, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 40 |
| Dec 30, 2025 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | -1.97% | 1,550 |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 20 |
| Dec 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Dec 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Dec 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Dec 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Dec 12, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -1.86% | 17 |
| Dec 11, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -3.01% | 140 |
| Dec 10, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -0.60% | 40 |
| Dec 9, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 305 |
| Dec 8, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 10 |