Inpex Corporation (FRA:I8U)
Germany
· Delayed Price · Currency is EUR 17.44
+0.34 (1.99%)
Last updated: Dec 4, 2025, 8:02 AM CET
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.99% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.47% | - |
| Dec 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -4.09% | 2 |
| Dec 1, 2025 | 17.58 | 18.10 | 17.58 | 18.10 | 18.10 | -3.24% | 2 |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.34% | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.86% | - |
| Nov 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.05% | - |
| Nov 25, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.88% | - |
| Nov 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.64% | - |
| Nov 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.12% | - |
| Nov 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.38% | - |
| Nov 19, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.30% | - |
| Nov 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -3.01% | - |
| Nov 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.78% | - |
| Nov 14, 2025 | 17.28 | 17.33 | 17.28 | 17.33 | 17.33 | 4.65% | 22 |
| Nov 13, 2025 | 16.63 | 16.63 | 16.56 | 16.56 | 16.56 | -0.69% | 109 |
| Nov 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.74% | - |
| Nov 11, 2025 | 16.44 | 16.80 | 16.44 | 16.80 | 16.80 | 1.88% | 99 |
| Nov 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2.23% | - |
| Nov 7, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.47% | - |
| Nov 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.10% | - |
| Nov 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.03% | - |
| Nov 4, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.94% | - |
| Nov 3, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.25% | - |
| Oct 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.29% | - |
| Oct 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.25% | - |
| Oct 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.08% | - |
| Oct 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.09% | - |
| Oct 27, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.74% | - |
| Oct 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.19% | - |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.43% | - |
| Oct 22, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.89% | - |
| Oct 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% | - |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.07% | - |
| Oct 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.17% | - |
| Oct 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.17% | - |
| Oct 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.94% | - |
| Oct 14, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.38% | - |
| Oct 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -4.47% | - |
| Oct 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.95% | - |
| Oct 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.98% | - |
| Oct 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.76% | - |
| Oct 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.66% | - |
| Oct 6, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.20% | - |
| Oct 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.47% | - |
| Oct 2, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.70% | - |
| Oct 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.22% | - |
| Sep 30, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.22% | - |
| Sep 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.80% | - |
| Sep 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.55% | - |
| Sep 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.38% | - |
| Sep 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.25% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% | - |
| Sep 22, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.78% | - |
| Sep 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.87% | - |
| Sep 18, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.60% | - |
| Sep 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -3.78% | - |
| Sep 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.52% | 5 |
| Sep 15, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% | - |
| Sep 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.08% | - |
| Sep 11, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.91% | - |
| Sep 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.23% | - |
| Sep 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -4.95% | - |
| Sep 8, 2025 | 14.86 | 15.37 | 14.86 | 15.37 | 15.37 | 3.68% | 102 |
| Sep 5, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.36% | - |
| Sep 4, 2025 | 14.64 | 15.03 | 14.64 | 15.03 | 15.03 | 2.56% | 34 |
| Sep 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.10% | - |
| Sep 2, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.79% | - |
| Sep 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.73% | - |
| Aug 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.79% | - |
| Aug 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 4.49% | - |
| Aug 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.11% | - |
| Aug 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% | - |
| Aug 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% | - |
| Aug 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.79% | - |
| Aug 21, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.18% | - |
| Aug 20, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.09% | - |
| Aug 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.75% | - |
| Aug 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.78% | - |
| Aug 15, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.44% | - |
| Aug 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.75% | - |
| Aug 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -5.40% | - |
| Aug 12, 2025 | 13.58 | 14.09 | 13.58 | 14.09 | 14.09 | 9.23% | 45 |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Aug 8, 2025 | 12.58 | 13.20 | 12.58 | 13.20 | 13.20 | 5.73% | 500 |
| Aug 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.12% | - |
| Aug 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.54% | - |
| Aug 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.03% | - |
| Aug 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.11% | - |
| Aug 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Jul 31, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.15% | - |
| Jul 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.37% | - |
| Jul 29, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.96% | - |
| Jul 28, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jul 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.04% | - |
| Jul 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.04% | - |
| Jul 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jul 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jul 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jul 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |