IHI Corporation (FRA:IWJ)
Germany · Delayed Price · Currency is EUR 18.50
-0.30 (-1.60%)
At close: Mar 27, 2026
FRA:IWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -1.60% | 338 |
| Mar 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Mar 25, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 4.86% | 39 |
| Mar 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 210 |
| Mar 23, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | -9.80% | 1,100 |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Mar 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Mar 17, 2026 | 20.40 | 21.40 | 20.40 | 21.00 | 21.00 | 2.94% | 1,157 |
| Mar 16, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | -0.97% | 490 |
| Mar 13, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 533 |
| Mar 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -5.56% | 160 |
| Mar 10, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.85% | 250 |
| Mar 9, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | 615 |
| Mar 6, 2026 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -4.72% | 158 |
| Mar 5, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -3.64% | 631 |
| Mar 4, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 1.85% | 2,029 |
| Mar 3, 2026 | 22.80 | 22.80 | 21.40 | 21.60 | 21.60 | -9.24% | 816 |
| Mar 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 27, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 4.42% | 95 |
| Feb 26, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | 1,679 |
| Feb 25, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | 728 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -9.76% | 5,978 |
| Feb 23, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 203 |
| 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 |