IHI Corporation (FRA:IWJ)
Germany · Delayed Price · Currency is EUR 14.10
-0.31 (-2.14%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:IWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | - | -2.14% | - |
| Aug 25, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.71% | - |
| Aug 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.69% | - |
| Aug 21, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -3.53% | - |
| Aug 20, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -4.61% | - |
| Aug 19, 2026 | 14.88 | 15.44 | 14.88 | 15.44 | 15.44 | -4.67% | 492 |
| Aug 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 60 |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.33% | - |
| Aug 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.66% | - |
| Aug 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.72% | - |
| Aug 12, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 5.29% | - |
| Aug 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.39% | 15 |
| Aug 10, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.17% | 15 |
| Aug 7, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 2.84% | - |
| Aug 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.11% | - |
| Aug 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -8.64% | - |
| Aug 4, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 3.42% | - |
| Aug 3, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.28% | - |
| Jul 31, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 4.53% | - |
| Jul 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.23% | - |
| Jul 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.37% | - |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.72% | - |
| Jul 27, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.93% | - |
| Jul 24, 2026 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | -0.67% | 280 |
| Jul 23, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 4.08% | - |
| Jul 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.86% | - |
| Jul 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 6.29% | - |
| Jul 20, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.20% | - |
| Jul 17, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.85% | - |
| Jul 16, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% | - |
| Jul 15, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.79% | - |
| Jul 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% | - |
| Jul 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.65% | - |
| Jul 10, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.15% | - |
| Jul 9, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -2.27% | - |
| Jul 8, 2026 | 15.45 | 15.45 | 15.41 | 15.41 | 15.41 | -3.99% | 124 |
| Jul 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -4.25% | 43 |
| Jul 6, 2026 | 16.30 | 16.76 | 16.30 | 16.76 | 16.76 | 9.10% | 2 |
| Jul 3, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.78% | 6 |
| Jul 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.60% | - |
| Jul 1, 2026 | 14.28 | 14.57 | 14.28 | 14.57 | 14.57 | -0.16% | 100 |
| Jun 30, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.82% | - |
| Jun 29, 2026 | 14.33 | 14.71 | 14.33 | 14.71 | 14.71 | 2.84% | 1,099 |
| Jun 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.31% | - |
| Jun 25, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.97% | 72 |
| Jun 24, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 3.63% | - |
| Jun 23, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -4.60% | - |
| Jun 22, 2026 | 15.30 | 15.30 | 15.27 | 15.27 | 15.27 | 0.97% | 300 |
| Jun 19, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.88% | - |
| Jun 18, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.85% | 170 |