Ibiden Co.,Ltd. (FRA:IBI)
Germany
· Delayed Price · Currency is EUR 70.00
+5.00 (7.69%)
Last updated: Dec 5, 2025, 11:28 AM CET
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.03% | - |
| Dec 2, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | - | 75 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | - |
| Nov 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 5.74% | - |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Nov 26, 2025 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | -4.03% | 27 |
| Nov 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.15% | - |
| Nov 20, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | 5.47% | 150 |
| Nov 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.88% | - |
| Nov 18, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | -7.48% | 10 |
| Nov 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 8.09% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -9.93% | 35 |
| Nov 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 12, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 2.67% | 10 |
| Nov 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Nov 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -8.33% | 160 |
| Nov 6, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 365 |
| Nov 5, 2025 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | -3.70% | 160 |
| Nov 4, 2025 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | -3.57% | 35 |
| Nov 3, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 79 |
| Oct 31, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 5.73% | 10 |
| Oct 30, 2025 | 71.00 | 78.50 | 71.00 | 78.50 | 78.50 | -0.63% | 140 |
| Oct 29, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 8.97% | 17 |
| Oct 28, 2025 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 9.02% | 110 |
| Oct 27, 2025 | 61.00 | 66.50 | 61.00 | 66.50 | 66.50 | 13.68% | 335 |
| Oct 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 7.34% | - |
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Oct 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 17, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | -3.39% | 57 |
| Oct 16, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 2.61% | 40 |
| Oct 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Oct 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Oct 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Oct 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 90 |
| Oct 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 26, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.83 | -0.97% | 4 |
| Sep 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.33 | 3.00% | - |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | -2.91% | - |
| Sep 23, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.33 | - | 100 |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.33 | 5.97% | 100 |
| Sep 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.44 | 6.58% | - |
| Sep 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.45 | 0.44% | - |
| Sep 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.25 | -6.20% | - |
| Sep 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.24 | 0.83% | - |
| Sep 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.84 | - | - |
| Sep 12, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 47.84 | -0.83% | 56 |
| Sep 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.24 | 7.56% | - |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | 7.66% | - |
| Sep 9, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.66 | 0.48% | 28 |
| Sep 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | -0.95% | - |
| Sep 5, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 41.86 | 4.48% | 34 |
| Sep 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | - | - |
| Sep 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | 2.03% | - |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.27 | -1.99% | - |
| Sep 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | -4.74% | - |
| Aug 29, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.06 | -2.76% | 177 |
| Aug 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | 1.88% | - |
| Aug 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.46 | -1.39% | - |
| Aug 26, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.05 | 2.86% | 28 |
| Aug 25, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 41.86 | 2.94% | 554 |
| Aug 22, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | 3.03% | - |
| Aug 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | 1.54% | - |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.87 | -4.41% | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | 1.49% | - |
| Aug 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | 0.50% | - |
| Aug 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.87 | 3.09% | - |
| Aug 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.67 | 1.04% | - |
| Aug 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.27 | -0.52% | - |
| Aug 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.47 | 1.05% | - |
| Aug 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | - | - |
| Aug 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | -1.55% | - |
| Aug 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.67 | -2.02% | - |
| Aug 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | -1.00% | 542 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.87 | 5.26% | - |
| Aug 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | -1.04% | - |
| Aug 1, 2025 | 36.20 | 38.40 | 36.20 | 38.40 | 38.27 | 1.59% | 100 |
| Jul 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.67 | 2.16% | - |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | 2.78% | - |
| Jul 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | -1.10% | - |
| Jul 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.28 | 0.55% | - |
| Jul 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | -0.55% | - |
| Jul 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.28 | 2.25% | - |
| Jul 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.48 | -1.66% | - |
| Jul 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | -0.55% | - |
| Jul 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.28 | 0.55% | - |
| Jul 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | -1.09% | - |