ITOCHU Corporation (FRA:IOC)
Germany
· Delayed Price · Currency is EUR 11.53
+0.14 (1.27%)
Last updated: Mar 6, 2026, 10:11 AM CET
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.53 | 11.67 | 11.38 | 11.38 | 11.38 | -3.07% | 685 |
| Mar 4, 2026 | 11.20 | 11.85 | 11.20 | 11.74 | 11.74 | 2.44% | 9,700 |
| Mar 3, 2026 | 11.82 | 11.82 | 10.95 | 11.46 | 11.46 | -4.30% | 7,185 |
| Mar 2, 2026 | 12.17 | 12.17 | 11.90 | 11.98 | 11.98 | -3.47% | 5,794 |
| Feb 27, 2026 | 12.33 | 12.48 | 12.33 | 12.41 | 12.41 | 2.06% | 2,998 |
| Feb 26, 2026 | 12.02 | 12.16 | 12.02 | 12.16 | 12.16 | 0.21% | 4,500 |
| Feb 25, 2026 | 11.96 | 12.14 | 11.96 | 12.13 | 12.13 | -0.78% | 2,773 |
| Feb 24, 2026 | 11.94 | 12.27 | 11.94 | 12.23 | 12.23 | -0.41% | 4,134 |
| Feb 23, 2026 | 12.07 | 12.34 | 11.99 | 12.28 | 12.28 | 1.03% | 6,910 |
| Feb 20, 2026 | 12.19 | 12.21 | 12.10 | 12.15 | 12.15 | -0.53% | 8,630 |
| Feb 19, 2026 | 12.37 | 12.47 | 12.22 | 12.22 | 12.22 | 0.21% | 1,717 |
| Feb 18, 2026 | 12.33 | 12.33 | 12.17 | 12.19 | 12.19 | 0.79% | 5,400 |
| Feb 17, 2026 | 11.86 | 12.22 | 11.86 | 12.10 | 12.10 | 1.51% | 3,080 |
| Feb 16, 2026 | 11.97 | 12.05 | 11.81 | 11.92 | 11.92 | -4.53% | 9,565 |
| Feb 13, 2026 | 12.22 | 12.50 | 12.22 | 12.48 | 12.48 | 1.92% | 2,438 |
| Feb 12, 2026 | 12.16 | 12.46 | 12.16 | 12.25 | 12.25 | 2.21% | 3,905 |
| Feb 11, 2026 | 11.86 | 12.00 | 11.84 | 11.98 | 11.98 | 1.10% | 1,923 |
| Feb 10, 2026 | 11.46 | 11.85 | 11.44 | 11.85 | 11.85 | 3.27% | 3,410 |
| Feb 9, 2026 | 11.15 | 11.48 | 11.12 | 11.48 | 11.48 | 3.29% | 2,752 |
| Feb 6, 2026 | 11.03 | 11.33 | 11.03 | 11.11 | 11.11 | 0.50% | 117 |
| Feb 5, 2026 | 10.97 | 11.10 | 10.97 | 11.06 | 11.06 | -0.67% | 2,000 |
| Feb 4, 2026 | 11.04 | 11.31 | 11.04 | 11.13 | 11.13 | 1.18% | 1,580 |
| Feb 3, 2026 | 10.97 | 11.07 | 10.97 | 11.00 | 11.00 | -1.43% | 1,166 |
| Feb 2, 2026 | 10.91 | 11.16 | 10.81 | 11.16 | 11.16 | 3.14% | 5,302 |
| Jan 30, 2026 | 10.68 | 10.82 | 10.68 | 10.82 | 10.82 | 1.69% | 2,696 |
| Jan 29, 2026 | 10.70 | 10.74 | 10.60 | 10.64 | 10.64 | -1.57% | 5,300 |
| Jan 28, 2026 | 10.76 | 10.87 | 10.76 | 10.81 | 10.81 | -0.92% | 2,890 |
| Jan 27, 2026 | 10.60 | 10.91 | 10.60 | 10.91 | 10.91 | 0.69% | 1,445 |
| Jan 26, 2026 | 10.92 | 11.00 | 10.81 | 10.84 | 10.84 | -1.50% | 6,110 |
| Jan 23, 2026 | 11.00 | 11.11 | 11.00 | 11.00 | 11.00 | -1.35% | 1,223 |
| Jan 22, 2026 | 11.01 | 11.16 | 11.01 | 11.15 | 11.15 | -2.41% | 5,491 |
| Jan 21, 2026 | 11.02 | 11.43 | 11.02 | 11.43 | 11.43 | 2.74% | 2,485 |
| Jan 20, 2026 | 11.30 | 11.30 | 11.01 | 11.12 | 11.12 | -2.75% | 4,510 |
| Jan 19, 2026 | 11.58 | 11.58 | 11.44 | 11.44 | 11.44 | -0.65% | 3,536 |
| Jan 16, 2026 | 11.46 | 11.59 | 11.46 | 11.51 | 11.51 | 2.13% | 2,358 |
| Jan 15, 2026 | 11.34 | 11.50 | 11.27 | 11.27 | 11.27 | 0.67% | 1,040 |
| Jan 14, 2026 | 11.11 | 11.25 | 11.11 | 11.20 | 11.20 | -0.97% | 3,540 |
| Jan 13, 2026 | 11.20 | 11.31 | 11.12 | 11.31 | 11.31 | -0.40% | 17,624 |
| Jan 12, 2026 | 11.41 | 11.45 | 11.31 | 11.35 | 11.35 | 2.76% | 6,922 |
| Jan 9, 2026 | 10.91 | 11.25 | 10.91 | 11.05 | 11.05 | 0.78% | 3,040 |
| Jan 8, 2026 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | -0.18% | 35 |
| Jan 7, 2026 | 10.89 | 11.00 | 10.89 | 10.98 | 10.98 | -0.36% | 1,210 |
| Jan 6, 2026 | 11.15 | 11.20 | 11.02 | 11.02 | 11.02 | -0.32% | 3,190 |
| Jan 5, 2026 | 10.91 | 11.06 | 10.80 | 11.06 | 11.06 | 1.24% | 3,694 |
| Jan 2, 2026 | 10.90 | 10.95 | 10.80 | 10.92 | 10.92 | -0.64% | 2,657 |
| Dec 30, 2025 | 10.92 | 11.00 | 10.92 | 10.99 | 10.99 | -1.74% | 2,550 |
| Dec 29, 2025 | 10.96 | 11.40 | 10.96 | 11.19 | 11.19 | 9.02% | 8,996 |
| Dec 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Dec 22, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -1.16% | 1,300 |
| Dec 19, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 1.14% | 1,100 |
| Dec 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.07% | 250 |
| Dec 17, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.88% | 1,150 |
| Dec 16, 2025 | 10.42 | 10.51 | 10.42 | 10.51 | 10.51 | -1.20% | 400 |
| Dec 15, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.64% | - |
| Dec 12, 2025 | 10.54 | 10.78 | 10.54 | 10.71 | 10.71 | 2.49% | 1,615 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.10% | - |
| Dec 10, 2025 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | -0.04% | 1,000 |
| Dec 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.32% | 50 |
| Dec 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.66% | - |
| Dec 5, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | -0.19% | 955 |
| Dec 4, 2025 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | 1.94% | 500 |
| Dec 3, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.67% | 785 |
| Dec 2, 2025 | 10.12 | 10.20 | 10.12 | 10.15 | 10.15 | -0.20% | 260 |
| Dec 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.19% | - |
| Nov 28, 2025 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 2.40% | 850 |
| Nov 27, 2025 | 10.24 | 10.25 | 10.16 | 10.16 | 10.16 | -2.08% | 3,775 |
| Nov 26, 2025 | 10.35 | 10.37 | 10.23 | 10.37 | 10.37 | 1.49% | 2,900 |
| Nov 25, 2025 | 10.16 | 10.22 | 10.10 | 10.22 | 10.22 | 0.27% | 3,995 |
| Nov 24, 2025 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 3.16% | 1,525 |
| Nov 21, 2025 | 9.86 | 9.88 | 9.82 | 9.88 | 9.88 | -0.44% | 5,100 |
| Nov 20, 2025 | 9.92 | 10.04 | 9.92 | 9.92 | 9.92 | -1.90% | 200 |
| Nov 19, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | 2.08% | 935 |
| Nov 18, 2025 | 10.00 | 10.02 | 9.91 | 9.91 | 9.91 | -5.80% | 6,050 |
| Nov 17, 2025 | 10.42 | 10.52 | 10.42 | 10.52 | 10.52 | -0.98% | 1,055 |
| Nov 14, 2025 | 10.52 | 10.62 | 10.52 | 10.62 | 10.62 | 2.00% | 950 |
| Nov 13, 2025 | 10.47 | 10.47 | 10.42 | 10.42 | 10.42 | -2.25% | 1,000 |
| Nov 12, 2025 | 10.52 | 10.68 | 10.52 | 10.66 | 10.66 | 1.49% | 1,150 |
| Nov 11, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | -2.31% | 760 |
| Nov 10, 2025 | 10.64 | 10.75 | 10.64 | 10.75 | 10.75 | 1.13% | 325 |
| Nov 7, 2025 | 10.68 | 10.87 | 10.63 | 10.63 | 10.63 | 0.45% | 2,555 |
| Nov 6, 2025 | 10.70 | 10.86 | 10.58 | 10.58 | 10.58 | 1.11% | 1,745 |
| Nov 5, 2025 | 10.43 | 10.56 | 10.43 | 10.46 | 10.46 | 2.63% | 1,500 |
| Nov 4, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | 0.47% | 2,810 |
| Nov 3, 2025 | 9.98 | 10.17 | 9.98 | 10.15 | 10.15 | 3.03% | 4,800 |
| Oct 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.73% | - |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.67% | - |
| Oct 29, 2025 | 9.87 | 9.99 | 9.86 | 9.86 | 9.86 | -2.26% | 2,005 |
| Oct 28, 2025 | 9.97 | 10.08 | 9.97 | 10.08 | 10.08 | 0.98% | 1,250 |
| Oct 27, 2025 | 10.05 | 10.11 | 9.99 | 9.99 | 9.99 | 0.30% | 4,900 |
| Oct 24, 2025 | 9.79 | 9.96 | 9.79 | 9.96 | 9.96 | 2.20% | 775 |
| Oct 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.44% | - |
| Oct 22, 2025 | 9.84 | 9.89 | 9.84 | 9.88 | 9.88 | 1.58% | 1,305 |
| Oct 21, 2025 | 9.79 | 9.80 | 9.73 | 9.73 | 9.73 | -0.31% | 195 |
| Oct 20, 2025 | 9.64 | 9.76 | 9.64 | 9.76 | 9.76 | 1.99% | 1,650 |
| Oct 17, 2025 | 9.50 | 9.57 | 9.43 | 9.57 | 9.57 | 0.48% | 15,700 |
| Oct 16, 2025 | 9.42 | 9.60 | 9.42 | 9.52 | 9.52 | 0.27% | 8,620 |
| Oct 15, 2025 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | 0.04% | 430 |
| Oct 14, 2025 | 9.41 | 9.49 | 9.41 | 9.49 | 9.49 | -1.15% | 580 |
| Oct 13, 2025 | 9.36 | 9.60 | 9.36 | 9.60 | 9.60 | 0.38% | 125 |
| Oct 10, 2025 | 9.63 | 9.64 | 9.57 | 9.57 | 9.57 | -2.37% | 2,590 |