IBU-tec advanced materials AG (LON:0UNS)
London · Delayed Price · Currency is GBP · Price in EUR 15.20
-0.25 (-1.62%)
At close: Mar 27, 2026
LON:0UNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.62% | 595 |
| Mar 26, 2026 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | 0.65% | - |
| Mar 25, 2026 | 14.75 | 15.40 | 14.75 | 15.35 | 15.35 | 0.99% | 1,146 |
| Mar 24, 2026 | 15.80 | 15.85 | 15.10 | 15.20 | 15.20 | -6.17% | 632 |
| Mar 23, 2026 | 15.73 | 16.50 | 15.35 | 16.20 | 16.20 | -7.43% | 1,183 |
| Mar 20, 2026 | 18.25 | 18.25 | 17.35 | 17.50 | 17.50 | -0.85% | 105 |
| Mar 18, 2026 | 18.10 | 18.10 | 17.65 | 17.65 | 17.65 | -4.59% | - |
| Mar 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 50 |
| Mar 16, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -1.88% | 10 |
| Mar 13, 2026 | 18.05 | 18.80 | 18.05 | 18.65 | 18.65 | -1.06% | 652 |
| Mar 12, 2026 | 18.20 | 18.95 | 18.20 | 18.85 | 18.85 | -0.53% | 95 |
| Mar 11, 2026 | 19.05 | 19.05 | 18.85 | 18.95 | 18.95 | -0.26% | 964 |
| Mar 10, 2026 | 18.65 | 19.00 | 18.40 | 19.00 | 19.00 | 11.76% | 1,736 |
| Mar 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 403 |
| Mar 6, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | 314 |
| Mar 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 1 |
| Mar 4, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 1.44% | 952 |
| Mar 3, 2026 | 18.25 | 18.25 | 17.35 | 17.35 | 17.35 | -5.45% | 769 |
| Mar 2, 2026 | 18.65 | 18.65 | 18.25 | 18.35 | 18.35 | 2.51% | 2,459 |
| Feb 27, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | -1.10% | 20 |
| Feb 26, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 2.84% | 1,408 |
| Feb 25, 2026 | 17.95 | 18.25 | 17.60 | 17.60 | 17.60 | -4.61% | 3,691 |
| Feb 24, 2026 | 17.85 | 18.50 | 17.65 | 18.45 | 18.45 | 5.13% | 2,988 |
| Feb 23, 2026 | 17.65 | 18.05 | 17.50 | 17.55 | 17.55 | -1.13% | 1,233 |
| Feb 20, 2026 | 18.00 | 18.00 | 17.45 | 17.75 | 17.75 | -3.27% | 3,270 |
| Feb 19, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | -0.81% | 1,349 |
| Feb 18, 2026 | 17.95 | 18.80 | 17.40 | 18.50 | 18.50 | 4.23% | 3,359 |
| Feb 17, 2026 | 15.85 | 17.75 | 15.25 | 17.75 | 17.75 | 19.13% | 2,722 |
| Feb 16, 2026 | 15.45 | 16.00 | 14.85 | 14.90 | 14.90 | -4.49% | 2,308 |
| Feb 13, 2026 | 15.00 | 16.20 | 15.00 | 15.60 | 15.60 | -2.50% | 4,155 |
| Feb 12, 2026 | 17.00 | 17.20 | 15.85 | 16.00 | 16.00 | -7.73% | 1,020 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.34 | 17.34 | 17.34 | -1.20% | 753 |
| Feb 10, 2026 | 18.10 | 18.10 | 17.35 | 17.55 | 17.55 | -4.36% | 786 |
| Feb 9, 2026 | 18.40 | 18.60 | 18.35 | 18.35 | 18.35 | -2.39% | 1,338 |
| Feb 6, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - | 686 |
| Feb 5, 2026 | 19.65 | 19.65 | 18.70 | 18.80 | 18.80 | -4.20% | 997 |
| Feb 4, 2026 | 18.50 | 19.63 | 18.45 | 19.63 | 19.63 | 4.67% | 1,329 |
| Feb 3, 2026 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -1.32% | 54 |
| Feb 2, 2026 | 19.00 | 19.75 | 19.00 | 19.00 | 19.00 | -1.81% | 695 |
| Jan 30, 2026 | 19.30 | 19.35 | 19.30 | 19.35 | 19.35 | 2.93% | 307 |
| Jan 29, 2026 | 19.85 | 19.85 | 18.80 | 18.80 | 18.80 | -3.59% | 812 |
| Jan 28, 2026 | 20.00 | 20.20 | 19.50 | 19.50 | 19.50 | -3.47% | 1,097 |
| Jan 27, 2026 | 20.70 | 20.75 | 19.90 | 20.20 | 20.20 | 2.80% | 3,163 |
| Jan 26, 2026 | 19.60 | 19.80 | 19.60 | 19.65 | 19.65 | -1.01% | 2,202 |
| Jan 23, 2026 | 19.85 | 19.85 | 19.80 | 19.85 | 19.85 | 1.53% | 8 |
| Jan 22, 2026 | 20.50 | 20.50 | 19.55 | 19.55 | 19.55 | -3.69% | 663 |
| Jan 21, 2026 | 20.60 | 20.60 | 19.95 | 20.30 | 20.30 | -2.40% | 1,351 |
| Jan 20, 2026 | 20.90 | 21.50 | 20.80 | 20.80 | 20.80 | -7.96% | 2,552 |
| Jan 19, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 332 |
| Jan 16, 2026 | 22.20 | 22.80 | 22.10 | 22.80 | 22.80 | 0.88% | 1,149 |