IBU-tec advanced materials AG (FRA:IBU)
Germany
· Delayed Price · Currency is EUR 19.20
-0.05 (-0.26%)
At close: Dec 3, 2025
FRA:IBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.25 | 19.25 | 18.65 | 18.65 | 18.65 | -2.86% | 150 |
| Dec 3, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -0.26% | - |
| Dec 2, 2025 | 20.90 | 21.00 | 19.25 | 19.25 | 19.25 | -7.89% | - |
| Dec 1, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | -1.88% | 45 |
| Nov 28, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Nov 27, 2025 | 21.50 | 21.70 | 20.90 | 21.70 | 21.70 | 1.88% | 250 |
| Nov 26, 2025 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 3.40% | - |
| Nov 25, 2025 | 19.75 | 20.70 | 19.75 | 20.60 | 20.60 | 5.64% | 600 |
| Nov 24, 2025 | 17.65 | 19.85 | 17.60 | 19.50 | 19.50 | 14.71% | 121 |
| Nov 21, 2025 | 18.80 | 18.80 | 17.00 | 17.00 | 17.00 | -12.37% | 290 |
| Nov 20, 2025 | 18.85 | 19.40 | 18.85 | 19.40 | 19.40 | 2.37% | 10 |
| Nov 19, 2025 | 18.20 | 18.95 | 18.20 | 18.95 | 18.95 | 2.99% | 300 |
| Nov 18, 2025 | 18.45 | 18.80 | 18.00 | 18.40 | 18.40 | -1.34% | 450 |
| Nov 17, 2025 | 18.30 | 19.50 | 18.30 | 18.65 | 18.65 | 3.61% | 454 |
| Nov 14, 2025 | 19.15 | 19.15 | 18.00 | 18.00 | 18.00 | -7.22% | - |
| Nov 13, 2025 | 17.95 | 19.70 | 17.95 | 19.40 | 19.40 | 7.48% | 160 |
| Nov 12, 2025 | 18.45 | 18.45 | 17.85 | 18.05 | 18.05 | -1.90% | 490 |
| Nov 11, 2025 | 19.05 | 19.15 | 18.40 | 18.40 | 18.40 | -3.92% | 650 |
| Nov 10, 2025 | 18.30 | 19.15 | 18.30 | 19.15 | 19.15 | 2.96% | - |
| Nov 7, 2025 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 0.27% | - |
| Nov 6, 2025 | 18.05 | 18.75 | 18.05 | 18.55 | 18.55 | 0.27% | 170 |
| Nov 5, 2025 | 19.15 | 19.15 | 18.35 | 18.50 | 18.50 | -2.63% | 206 |
| Nov 4, 2025 | 18.40 | 19.00 | 18.20 | 19.00 | 19.00 | 1.33% | 10 |
| Nov 3, 2025 | 18.85 | 18.85 | 18.40 | 18.75 | 18.75 | 0.54% | 20 |
| Oct 31, 2025 | 18.15 | 19.15 | 18.15 | 18.65 | 18.65 | 1.91% | 197 |
| Oct 30, 2025 | 19.25 | 19.40 | 18.20 | 18.30 | 18.30 | -4.44% | 1,100 |
| Oct 29, 2025 | 20.80 | 20.80 | 19.10 | 19.15 | 19.15 | -8.37% | 630 |
| Oct 28, 2025 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | -0.95% | - |
| Oct 27, 2025 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 6.03% | 5 |
| Oct 24, 2025 | 19.25 | 20.10 | 19.25 | 19.90 | 19.90 | 3.38% | 150 |
| Oct 23, 2025 | 20.00 | 20.00 | 18.80 | 19.25 | 19.25 | -0.77% | 995 |
| Oct 22, 2025 | 20.80 | 22.00 | 19.35 | 19.40 | 19.40 | -8.06% | 160 |
| Oct 21, 2025 | 23.80 | 23.80 | 21.10 | 21.10 | 21.10 | -10.21% | 160 |
| Oct 20, 2025 | 22.90 | 25.60 | 22.90 | 23.50 | 23.50 | 4.44% | 781 |
| Oct 17, 2025 | 20.00 | 22.50 | 19.55 | 22.50 | 22.50 | 5.14% | 680 |
| Oct 16, 2025 | 25.40 | 26.80 | 21.10 | 21.40 | 21.40 | -14.40% | 1,120 |
| Oct 15, 2025 | 22.10 | 25.90 | 22.10 | 25.00 | 25.00 | 14.68% | 1,472 |
| Oct 14, 2025 | 19.75 | 21.80 | 18.65 | 21.80 | 21.80 | 15.04% | 435 |
| Oct 13, 2025 | 17.40 | 19.70 | 16.80 | 18.95 | 18.95 | 11.47% | 1,950 |
| Oct 10, 2025 | 17.10 | 17.10 | 16.50 | 17.00 | 17.00 | -2.86% | 120 |
| Oct 9, 2025 | 18.40 | 18.40 | 17.50 | 17.50 | 17.50 | -5.41% | 100 |
| Oct 8, 2025 | 15.65 | 18.50 | 15.65 | 18.50 | 18.50 | 13.15% | 965 |
| Oct 7, 2025 | 15.70 | 16.35 | 14.55 | 16.35 | 16.35 | 3.81% | 1,353 |
| Oct 6, 2025 | 9.82 | 16.00 | 9.54 | 15.75 | 15.75 | 64.75% | 1,025 |
| Oct 3, 2025 | 9.34 | 9.56 | 9.34 | 9.56 | 9.56 | 1.49% | - |
| Oct 2, 2025 | 9.60 | 9.60 | 9.34 | 9.42 | 9.42 | -0.84% | 200 |
| Oct 1, 2025 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | 2.15% | - |
| Sep 30, 2025 | 9.22 | 9.34 | 9.16 | 9.30 | 9.30 | -0.43% | 540 |
| Sep 29, 2025 | 9.52 | 9.62 | 9.34 | 9.34 | 9.34 | -3.51% | - |
| Sep 26, 2025 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | 5.22% | - |
| Sep 25, 2025 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -8.46% | - |
| Sep 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.43% | - |
| Sep 23, 2025 | 10.20 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 150 |
| Sep 22, 2025 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | 1.41% | - |
| Sep 19, 2025 | 9.94 | 10.00 | 9.94 | 9.96 | 9.96 | -2.83% | - |
| Sep 18, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | - | - |
| Sep 17, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Sep 16, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -0.94% | - |
| Sep 15, 2025 | 10.25 | 10.60 | 10.25 | 10.60 | 10.60 | 2.91% | - |
| Sep 12, 2025 | 10.30 | 10.55 | 10.30 | 10.30 | 10.30 | -1.44% | 525 |
| Sep 11, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 2.45% | - |
| Sep 10, 2025 | 10.75 | 10.75 | 10.20 | 10.20 | 10.20 | -5.12% | - |
| Sep 9, 2025 | 10.55 | 10.85 | 10.50 | 10.75 | 10.75 | 1.90% | 100 |
| Sep 8, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 5, 2025 | 10.55 | 10.55 | 10.25 | 10.55 | 10.55 | 8.76% | - |
| Sep 4, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.41% | - |
| Sep 3, 2025 | 9.78 | 9.78 | 9.60 | 9.66 | 9.66 | -3.40% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 1, 2025 | 10.45 | 10.60 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Aug 29, 2025 | 10.65 | 11.05 | 10.65 | 10.80 | 10.80 | -0.92% | 500 |
| Aug 28, 2025 | 10.90 | 11.15 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Aug 27, 2025 | 10.80 | 11.00 | 10.80 | 10.95 | 10.95 | -0.45% | - |
| Aug 26, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -3.93% | - |
| Aug 25, 2025 | 10.75 | 11.65 | 10.75 | 11.45 | 11.45 | 6.51% | 1,216 |
| Aug 22, 2025 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | - | - |
| Aug 21, 2025 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Aug 20, 2025 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 0.92% | - |
| Aug 19, 2025 | 11.05 | 11.25 | 10.65 | 10.85 | 10.85 | -1.36% | 90 |
| Aug 18, 2025 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -1.35% | 1 |
| Aug 15, 2025 | 10.60 | 11.25 | 10.60 | 11.15 | 11.15 | 6.70% | - |
| Aug 14, 2025 | 10.40 | 10.65 | 10.40 | 10.45 | 10.45 | 0.48% | 400 |
| Aug 13, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 0.48% | - |
| Aug 12, 2025 | 10.60 | 10.60 | 10.25 | 10.35 | 10.35 | -2.82% | 100 |
| Aug 11, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 475 |
| Aug 8, 2025 | 10.50 | 11.20 | 10.50 | 10.75 | 10.75 | 0.94% | 575 |
| Aug 7, 2025 | 9.86 | 10.65 | 9.86 | 10.65 | 10.65 | 5.45% | 215 |
| Aug 6, 2025 | 9.82 | 10.10 | 9.76 | 10.10 | 10.10 | 3.91% | 90 |
| Aug 5, 2025 | 9.02 | 9.72 | 9.02 | 9.72 | 9.72 | 5.19% | 130 |
| Aug 4, 2025 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 1.09% | - |
| Aug 1, 2025 | 9.10 | 9.58 | 9.10 | 9.14 | 9.14 | -2.56% | 200 |
| Jul 31, 2025 | 9.22 | 9.46 | 9.16 | 9.38 | 9.38 | -0.42% | - |
| Jul 30, 2025 | 9.36 | 9.42 | 9.26 | 9.42 | 9.42 | 1.73% | - |
| Jul 29, 2025 | 9.34 | 9.72 | 9.26 | 9.26 | 9.26 | -2.73% | 50 |
| Jul 28, 2025 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 3.03% | 28 |
| Jul 25, 2025 | 9.26 | 9.38 | 9.24 | 9.24 | 9.24 | -0.43% | 130 |
| Jul 24, 2025 | 8.30 | 9.28 | 8.30 | 9.28 | 9.28 | 10.74% | - |
| Jul 23, 2025 | 8.06 | 8.38 | 8.06 | 8.38 | 8.38 | 3.46% | 1,120 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | -4.93% | 200 |
| Jul 21, 2025 | 8.62 | 8.62 | 8.52 | 8.52 | 8.52 | 24.20% | 120 |
| Jul 18, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 1.48% | 50 |