IPG Photonics Corporation (FRA:IPF)
Germany
· Delayed Price · Currency is EUR 70.54
+0.42 (0.60%)
Last updated: Dec 5, 2025, 8:10 AM CET
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | - | 0.60% | - |
| Dec 4, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.24% | - |
| Dec 3, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 2.58% | - |
| Dec 2, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.09% | - |
| Dec 1, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.48% | - |
| Nov 28, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.27% | - |
| Nov 27, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.54% | - |
| Nov 26, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.46% | - |
| Nov 25, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.42% | - |
| Nov 24, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 4.22% | - |
| Nov 21, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -6.31% | - |
| Nov 20, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 2.38% | - |
| Nov 19, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.28% | - |
| Nov 18, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -5.56% | - |
| Nov 17, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.23% | - |
| Nov 14, 2025 | 69.06 | 69.06 | 68.20 | 68.20 | 68.20 | -6.58% | 25 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.75% | - |
| Nov 12, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.30% | - |
| Nov 11, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -2.88% | - |
| Nov 10, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -1.27% | - |
| Nov 7, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.18% | - |
| Nov 6, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 5.70% | - |
| Nov 5, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.82% | - |
| Nov 4, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.49% | - |
| Nov 3, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.53% | - |
| Oct 31, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.31% | - |
| Oct 30, 2025 | 73.50 | 73.50 | 73.06 | 73.06 | 73.06 | -1.75% | - |
| Oct 29, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.65% | - |
| Oct 28, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.89% | - |
| Oct 27, 2025 | 74.68 | 74.68 | 74.54 | 74.54 | 74.54 | 0.35% | - |
| Oct 24, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.67% | - |
| Oct 23, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -2.82% | - |
| Oct 22, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 1.29% | - |
| Oct 21, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 2.77% | - |
| Oct 20, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.25% | - |
| Oct 17, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -3.34% | - |
| Oct 16, 2025 | 73.38 | 74.90 | 73.38 | 74.90 | 74.90 | 5.20% | 130 |
| Oct 15, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.94% | - |
| Oct 14, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.97% | - |
| Oct 13, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -5.93% | - |
| Oct 10, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.72% | - |
| Oct 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.06% | - |
| Oct 8, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -2.76% | - |
| Oct 7, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 4.04% | - |
| Oct 6, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1.76% | - |
| Oct 3, 2025 | 68.78 | 70.50 | 68.78 | 70.50 | 70.50 | 4.01% | 48 |
| Oct 2, 2025 | 67.10 | 67.78 | 67.10 | 67.78 | 67.78 | - | - |
| Oct 1, 2025 | 66.22 | 67.78 | 66.22 | 67.78 | 67.78 | 1.99% | 10 |
| Sep 30, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -2.44% | - |
| Sep 29, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.86% | - |
| Sep 26, 2025 | 67.08 | 67.54 | 67.08 | 67.54 | 67.54 | 1.23% | - |
| Sep 25, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -2.85% | - |
| Sep 24, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.70% | - |
| Sep 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.55% | - |
| Sep 22, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.30% | - |
| Sep 19, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.64% | - |
| Sep 18, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.29% | - |
| Sep 17, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.31% | - |
| Sep 16, 2025 | 67.58 | 67.58 | 67.28 | 67.28 | 67.28 | -0.27% | - |
| Sep 15, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -3.30% | - |
| Sep 12, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.01% | - |
| Sep 11, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.43% | - |
| Sep 10, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -3.56% | - |
| Sep 9, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.90% | 20 |
| Sep 8, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.82% | - |
| Sep 5, 2025 | 70.08 | 70.70 | 70.08 | 70.70 | 70.70 | 2.61% | 34 |
| Sep 4, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.91% | - |
| Sep 3, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.62% | - |
| Sep 2, 2025 | 69.10 | 69.10 | 67.86 | 67.86 | 67.86 | -1.48% | - |
| Sep 1, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -3.77% | - |
| Aug 29, 2025 | 71.94 | 71.94 | 71.58 | 71.58 | 71.58 | 0.99% | - |
| Aug 28, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.03% | - |
| Aug 27, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 2.13% | - |
| Aug 26, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.06% | - |
| Aug 25, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 3.55% | - |
| Aug 22, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 4.23% | - |
| Aug 21, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -1.35% | - |
| Aug 20, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -2.31% | - |
| Aug 19, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.21% | - |
| Aug 18, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.25% | - |
| Aug 15, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.50% | - |
| Aug 14, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 2.29% | - |
| Aug 13, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 3.11% | - |
| Aug 12, 2025 | 64.16 | 64.26 | 64.16 | 64.26 | 64.26 | 0.75% | - |
| Aug 11, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.50% | - |
| Aug 8, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 3.73% | - |
| Aug 7, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -4.23% | - |
| Aug 6, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -4.00% | - |
| Aug 5, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 3.07% | - |
| Aug 4, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.03% | - |
| Aug 1, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -4.33% | - |
| Jul 31, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.15% | - |
| Jul 30, 2025 | 67.48 | 67.48 | 67.40 | 67.40 | 67.40 | -1.14% | - |
| Jul 29, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 1.10% | - |
| Jul 28, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 5.90% | - |
| Jul 25, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -1.58% | - |
| Jul 24, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.63% | - |
| Jul 23, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.30% | - |
| Jul 22, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.04% | - |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.32% | - |