IHI Corporation (FRA:IWJ)
Germany · Delayed Price · Currency is EUR 13.72
+0.04 (0.28%)
At close: Oct 23, 2026
FRA:IWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.28% | - |
| Oct 22, 2026 | 13.71 | 13.71 | 13.68 | 13.68 | 13.68 | -1.67% | 100 |
| Oct 21, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.22% | - |
| Oct 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.28% | - |
| Oct 19, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.00% | - |
| Oct 16, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 5.01% | - |
| Oct 15, 2026 | 13.32 | 13.41 | 13.32 | 13.41 | 13.41 | -5.38% | 55 |
| Oct 14, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.06% | - |
| Oct 13, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -4.18% | - |
| Oct 12, 2026 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 2.48% | 30 |
| Oct 9, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.58% | - |
| Oct 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.38% | - |
| Oct 7, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.90% | - |
| Oct 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.59% | - |
| Oct 5, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.09% | - |
| Oct 2, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.14% | - |
| Oct 1, 2026 | 15.08 | 15.08 | 14.90 | 14.90 | 14.90 | -0.56% | 4,000 |
| Sep 30, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% | - |
| Sep 29, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.39% | - |
| Sep 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | -0.22% | - |
| Sep 25, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.27 | -0.83% | - |
| Sep 24, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.40 | -2.11% | - |
| Sep 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | 0.42% | - |
| Sep 22, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | 0.15% | - |
| Sep 21, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.64 | 0.10% | - |
| Sep 18, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.63 | -3.17% | - |
| Sep 17, 2026 | 15.78 | 16.21 | 15.78 | 16.21 | 16.14 | 5.55% | 394 |
| Sep 16, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | -0.04% | - |
| Sep 15, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.30 | 1.94% | - |
| Sep 14, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.00 | 1.60% | - |
| Sep 11, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.77 | 0.56% | - |
| Sep 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | -3.37% | - |
| Sep 9, 2026 | 15.61 | 15.61 | 15.26 | 15.26 | 15.20 | 4.02% | 7 |
| Sep 8, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.61 | -1.87% | - |
| Sep 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.89 | 5.24% | - |
| Sep 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.15 | -1.28% | - |
| Sep 3, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | 3.11% | - |
| Sep 2, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.90 | -4.63% | - |
| Sep 1, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.57 | 0.01% | - |
| Aug 31, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | -0.76% | 66 |
| Aug 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.68 | 1.37% | - |
| Aug 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.48 | 3.13% | - |
| Aug 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.04 | -2.14% | - |
| Aug 25, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | 0.71% | - |
| Aug 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | 0.69% | - |
| Aug 21, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.15 | -3.53% | - |
| Aug 20, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.67 | -4.61% | - |
| Aug 19, 2026 | 14.88 | 15.44 | 14.88 | 15.44 | 15.38 | -4.67% | 492 |
| Aug 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | - | 60 |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | -0.33% | - |