IBU-tec advanced materials AG (LON:0UNS)
London · Delayed Price · Currency is GBP · Price in EUR 15.00
-0.10 (-0.66%)
At close: Sep 10, 2026
LON:0UNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Sep 8, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -2.44% | 1 |
| Sep 7, 2026 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | 6.84% | 1,033 |
| Sep 4, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 3.02% | 3 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 169 |
| Sep 1, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 1 |
| Aug 31, 2026 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 0.67% | 1 |
| Aug 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | 209 |
| Aug 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | 1 |
| Aug 25, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.64% | 40 |
| Aug 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.05% | - |
| Aug 21, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 100 |
| Aug 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 144 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1 |
| Aug 13, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -0.99% | 181 |
| Aug 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 3 |
| Aug 10, 2026 | 15.00 | 16.00 | 14.95 | 15.00 | 15.00 | -2.28% | 5 |
| Aug 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% | 350 |
| Aug 5, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.98% | 9 |
| Aug 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.02% | 119 |
| Jul 31, 2026 | 14.90 | 15.15 | 14.85 | 14.85 | 14.85 | -0.34% | 111 |
| Jul 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 159 |
| Jul 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | 1 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Jul 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.11% | 332 |
| Jul 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 25 |
| 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 |