Ibstock plc (FRA:2I5)
Germany
· Delayed Price · Currency is EUR 1.460
+0.030 (2.10%)
At close: Dec 4, 2025
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Dec 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.57% | - |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 151 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 30, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | - |
| Oct 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.32% | - |
| Oct 23, 2025 | 1.51 | 1.64 | 1.51 | 1.64 | 1.64 | 17.99% | 151 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Oct 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Oct 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Oct 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Oct 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Oct 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 2, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Oct 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Sep 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Sep 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Sep 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Sep 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Sep 15, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | - |
| Sep 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Sep 10, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Sep 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Sep 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Sep 5, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 300 |
| Sep 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Aug 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Aug 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -10.34% | - |
| Aug 26, 2025 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 11.54% | 300 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Aug 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Aug 20, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 1.27% | 1,270 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -1.86% | - |
| Aug 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | - |
| Aug 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.62% | - |
| Aug 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.61% | - |
| Aug 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.61% | - |
| Aug 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Aug 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -7.39% | - |
| Aug 6, 2025 | 1.61 | 1.76 | 1.61 | 1.76 | 1.74 | 4.76% | - |
| Aug 5, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.66 | 0.60% | - |
| Aug 4, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.65 | 0.60% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 1.23% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.24% | - |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -3.01% | - |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 1.22% | - |
| Jul 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -2.38% | - |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 3.07% | - |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.81% | - |
| Jul 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Jul 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Jul 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |