IBU-tec advanced materials AG (LON:0UNS)
London · Delayed Price · Currency is GBP · Price in EUR 16.00
-1.34 (-7.73%)
At close: Feb 12, 2026
LON:0UNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 22.20 | 22.60 | 21.60 | 22.60 | 22.60 | 1.80% | 2,843 |
| Jan 14, 2026 | 22.50 | 22.50 | 21.60 | 22.20 | 22.20 | -3.48% | 1,924 |
| Jan 13, 2026 | 22.10 | 23.10 | 22.10 | 23.00 | 23.00 | -0.43% | 4,028 |
| Jan 12, 2026 | 21.50 | 24.10 | 21.50 | 23.10 | 23.10 | 9.48% | 23,764 |
| Jan 9, 2026 | 20.60 | 21.10 | 20.20 | 21.10 | 21.10 | 5.50% | 2,009 |
| Jan 8, 2026 | 20.00 | 20.10 | 19.75 | 20.00 | 20.00 | -0.74% | 2,290 |
| Jan 7, 2026 | 20.50 | 20.70 | 20.00 | 20.15 | 20.15 | -3.13% | 3,979 |
| Jan 6, 2026 | 20.70 | 21.25 | 20.40 | 20.80 | 20.80 | 0.97% | 1,492 |
| Jan 5, 2026 | 20.30 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 1,767 |
| Jan 2, 2026 | 19.95 | 20.50 | 19.40 | 20.50 | 20.50 | 1.99% | 1,326 |
| Dec 30, 2025 | 19.60 | 20.30 | 19.60 | 20.10 | 20.10 | 2.03% | 3,050 |
| Dec 29, 2025 | 19.50 | 20.00 | 19.00 | 19.70 | 19.70 | 3.14% | 626 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -2.80% | 1,646 |
| Dec 22, 2025 | 20.20 | 20.40 | 19.65 | 19.65 | 19.65 | -4.15% | 1,499 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.30 | 20.50 | 20.50 | 2.76% | 319 |
| Dec 18, 2025 | 20.90 | 20.90 | 19.95 | 19.95 | 19.95 | -3.16% | 900 |
| Dec 17, 2025 | 18.75 | 20.65 | 18.75 | 20.60 | 20.60 | 6.46% | 5,622 |
| Dec 16, 2025 | 18.70 | 19.35 | 18.65 | 19.35 | 19.35 | 2.65% | 2,604 |
| Dec 15, 2025 | 18.65 | 19.35 | 18.65 | 18.85 | 18.85 | - | 1,498 |
| Dec 12, 2025 | 18.75 | 19.00 | 18.75 | 18.85 | 18.85 | 0.53% | 3,165 |
| Dec 11, 2025 | 18.60 | 18.95 | 18.50 | 18.75 | 18.75 | 0.27% | 1,223 |
| Dec 10, 2025 | 18.65 | 18.70 | 18.50 | 18.70 | 18.70 | 0.81% | 765 |
| Dec 9, 2025 | 18.55 | 18.70 | 18.53 | 18.55 | 18.55 | 1.37% | 1,354 |
| Dec 8, 2025 | 19.15 | 19.15 | 18.05 | 18.30 | 18.30 | -7.11% | 752 |
| Dec 5, 2025 | 19.70 | 20.00 | 19.15 | 19.70 | 19.70 | 5.63% | 2,061 |
| Dec 4, 2025 | 19.30 | 19.30 | 18.60 | 18.65 | 18.65 | -2.36% | 879 |
| Dec 3, 2025 | 19.25 | 20.00 | 19.10 | 19.10 | 19.10 | -5.68% | 213 |
| Dec 2, 2025 | 20.80 | 21.20 | 20.25 | 20.25 | 20.25 | -4.03% | 187 |
| Dec 1, 2025 | 21.60 | 21.60 | 20.50 | 21.10 | 21.10 | 0.48% | 139 |
| Nov 28, 2025 | 21.70 | 21.70 | 20.80 | 21.00 | 21.00 | -2.78% | 302 |
| Nov 27, 2025 | 21.60 | 21.60 | 20.00 | 21.60 | 21.60 | 1.41% | 95 |