Ibotta, Inc. (FRA:OE6)
Germany · Delayed Price · Currency is EUR 18.30
+0.70 (3.98%)
Last updated: Feb 20, 2026, 8:00 AM CET
Ibotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.98% | - |
| Feb 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Feb 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Feb 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | - |
| Feb 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Feb 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Feb 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Feb 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.17% | - |
| Feb 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Feb 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Feb 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Feb 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| Feb 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Jan 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jan 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -6.08% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Jan 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jan 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jan 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jan 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Jan 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jan 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Jan 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jan 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jan 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jan 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Jan 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jan 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jan 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Dec 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Dec 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Dec 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Dec 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Dec 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Dec 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | - |
| Dec 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Dec 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Dec 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Dec 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Dec 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Dec 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |