Idemitsu Kosan Co.,Ltd. (FRA:I7B)
Germany
· Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Dec 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Dec 1, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 3.17% | 400 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 120 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 350 |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Nov 20, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 50 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 200 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Nov 17, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.03% | 9 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Nov 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Nov 12, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | 329 |
| Nov 11, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 200 |
| Nov 10, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 5.04% | 84 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Nov 4, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 4.17% | 1,137 |
| Nov 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 29, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 1,000 |
| Oct 28, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 1,200 |
| Oct 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 500 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 149 |
| Oct 20, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 29 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Oct 15, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 149 |
| Oct 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Oct 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Sep 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 10 |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | -1.64% | - |
| Sep 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.00 | 2.52% | 18 |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 0.85% | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - | - |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 0.85% | - |
| Sep 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - | - |
| Sep 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 0.86% | - |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | -3.33% | - |
| Sep 16, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 4.35% | 100 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | 0.88% | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | -0.87% | - |
| Sep 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | 0.88% | - |
| Sep 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | -0.87% | - |
| Sep 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 0.87% | - |
| Sep 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - | - |
| Sep 3, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.70 | - | 300 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 1.75% | - |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - | - |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | -0.87% | - |
| Aug 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | - | - |
| Aug 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | - | - |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.86% | - |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 0.87% | - |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | 0.88% | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | -1.72% | - |
| Aug 20, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.70 | 2.65% | 800 |
| Aug 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | 0.89% | - |
| Aug 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | - |
| Aug 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | 1.82% | - |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | -0.90% | - |
| Aug 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | - | 245 |
| Aug 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | -4.31% | - |
| Aug 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 1.75% | - |
| Aug 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - | - |
| Aug 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - | - |
| Aug 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 1.79% | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | - |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | - |
| Aug 1, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.50 | -0.88% | 752 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | 1.80% | - |
| Jul 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | - | - |
| Jul 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | 1.83% | - |
| Jul 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - | - |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | -0.91% | - |
| Jul 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | 0.92% | - |
| Jul 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | 2.83% | - |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | 100 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | 0.95% | - |