IBJ, Inc. (FRA:7XR)
Germany
· Delayed Price · Currency is EUR 4.140
+0.040 (0.98%)
Last updated: Dec 5, 2025, 8:03 AM CET
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Nov 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Nov 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.94% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Nov 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Nov 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Nov 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Nov 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Nov 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 31, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Oct 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Oct 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Oct 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.39% | - |
| Oct 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Oct 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Oct 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Oct 7, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 2.09% | 6 |
| Oct 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Sep 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Sep 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Sep 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Sep 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Sep 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Sep 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Sep 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Sep 16, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 1 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.34% | - |
| Sep 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Sep 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Sep 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.16% | - |
| Sep 2, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 7.91% | 106 |
| Sep 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Aug 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Aug 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Aug 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Aug 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Aug 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Aug 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Aug 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Aug 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Aug 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Aug 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Aug 13, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | -0.43% | 13 |
| Aug 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -11.62% | - |
| Aug 11, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 2,000 |
| Aug 8, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,000 |
| Aug 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Aug 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Jul 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Jul 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Jul 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jul 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Jul 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jul 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Jul 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |