IBU-tec advanced materials AG (LON:0UNS)
London · Delayed Price · Currency is GBP · Price in EUR 14.30
0.00 (0.00%)
At close: Jul 15, 2026
LON:0UNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.35% | 106 |
| Jul 14, 2026 | 14.70 | 14.70 | 14.30 | 14.35 | 14.35 | - | 3 |
| Jul 13, 2026 | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | -4.01% | 1 |
| Jul 8, 2026 | 15.40 | 15.40 | 14.80 | 14.95 | 14.95 | -2.61% | 50 |
| Jul 6, 2026 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | -2.85% | 140 |
| Jul 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | 1 |
| Jun 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.27% | 175 |
| Jun 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.33% | 112 |
| Jun 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.75% | 354 |
| Jun 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 1 |
| Jun 23, 2026 | 15.65 | 15.80 | 15.65 | 15.70 | 15.70 | -0.63% | 9 |
| Jun 22, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -2.47% | 14 |
| Jun 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | 3 |
| Jun 18, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | -2.54% | 200 |
| Jun 15, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.20% | 30 |
| Jun 12, 2026 | 17.90 | 18.20 | 17.90 | 18.15 | 18.15 | 6.76% | 313 |
| Jun 10, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 1.80% | 361 |
| Jun 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.62% | 1 |
| Jun 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | - |
| Jun 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | 25 |
| Jun 3, 2026 | 17.75 | 18.20 | 17.15 | 17.15 | 17.15 | 3.94% | 721 |
| Jun 1, 2026 | 16.45 | 16.60 | 16.45 | 16.50 | 16.50 | 0.61% | 513 |
| May 27, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 3.47% | 41 |
| May 26, 2026 | 16.75 | 16.75 | 15.85 | 15.85 | 15.85 | -3.35% | 350 |
| May 25, 2026 | 16.25 | 16.80 | 16.25 | 16.40 | 16.40 | -0.91% | 101 |
| May 22, 2026 | 16.30 | 16.55 | 16.30 | 16.55 | 16.55 | 5.89% | 1 |
| May 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.63 | 0.96% | 387 |
| May 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | -1.58% | 3 |
| May 15, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | 0.32% | 944 |
| May 14, 2026 | 15.55 | 16.20 | 15.55 | 15.80 | 15.68 | -1.86% | 8 |
| May 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.31% | - |
| May 12, 2026 | 16.40 | 16.40 | 16.05 | 16.05 | 15.93 | -0.31% | 3 |
| May 11, 2026 | 16.35 | 16.35 | 16.10 | 16.10 | 15.98 | 0.94% | 632 |
| May 7, 2026 | 15.90 | 15.95 | 15.75 | 15.95 | 15.83 | -0.93% | 5 |
| May 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - | 9 |
| May 5, 2026 | 16.35 | 16.35 | 16.10 | 16.10 | 15.98 | - | 37 |
| May 4, 2026 | 15.20 | 16.10 | 15.20 | 16.10 | 15.98 | 3.54% | 987 |
| Apr 30, 2026 | 15.75 | 16.10 | 15.53 | 15.55 | 15.43 | -2.81% | 726 |
| Apr 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -0.62% | 3 |
| Apr 28, 2026 | 15.85 | 16.10 | 15.85 | 16.10 | 15.98 | -1.53% | 682 |
| Apr 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.23 | - | 16 |
| Apr 24, 2026 | 16.90 | 16.90 | 16.35 | 16.35 | 16.23 | -4.39% | 701 |
| Apr 23, 2026 | 16.85 | 17.35 | 16.60 | 17.10 | 16.97 | 5.88% | 1,280 |
| Apr 22, 2026 | 15.20 | 16.15 | 15.20 | 16.15 | 16.03 | 4.19% | 27 |
| Apr 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 0.32% | - |
| Apr 20, 2026 | 16.30 | 16.30 | 15.45 | 15.45 | 15.33 | -7.76% | 32 |
| Apr 17, 2026 | 16.20 | 16.85 | 16.20 | 16.75 | 16.62 | 4.69% | 760 |
| Apr 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 10.73% | 1 |
| Apr 15, 2026 | 13.70 | 14.45 | 13.64 | 14.45 | 14.34 | 6.25% | 2,434 |
| Apr 14, 2026 | 13.78 | 13.78 | 13.60 | 13.60 | 13.50 | 1.49% | 420 |