Skip to main content
International Petroleum Corporation (FRA:IPT)
Germany flag Germany · Delayed Price · Currency is EUR
17.07
-0.45 (-2.57%)
At close: Dec 5, 2025

International Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0917.0917.0717.0717.07-2.57%-
Dec 4, 202517.5217.5217.5217.5217.52-0.45%-
Dec 3, 202516.3317.6016.3317.6017.606.99%181
Dec 2, 202516.1616.4516.1616.4516.450.30%-
Dec 1, 202516.2516.4016.2516.4016.401.17%-
Nov 28, 202515.7816.2115.7816.2116.211.57%-
Nov 27, 202515.6415.9615.6415.9615.960.95%-
Nov 26, 202515.6315.8115.6315.8115.810.32%-
Nov 25, 202515.6615.7615.6615.7615.76-1.01%-
Nov 24, 202515.6515.9215.6515.9215.920.95%-
Nov 21, 202515.9015.9015.7715.7715.77-2.29%-
Nov 20, 202516.0516.1416.0516.1416.14-0.62%-
Nov 19, 202516.1916.2416.1916.2416.24-1.52%-
Nov 18, 202516.1116.4916.1116.4916.491.29%-
Nov 17, 202516.0916.2816.0916.2816.28-0.06%-
Nov 14, 202516.2116.2916.2116.2916.290.80%133
Nov 13, 202516.0516.1616.0516.1616.16-0.31%-
Nov 12, 202516.0616.3716.0616.2116.210.75%118
Nov 11, 202515.4216.1515.4216.0916.092.61%133
Nov 10, 202515.3115.6815.3115.6815.682.28%-
Nov 7, 202514.4815.3314.4815.3315.335.65%-
Nov 6, 202514.7014.7014.5114.5114.511.40%-
Nov 5, 202514.3114.3114.3114.3114.31-0.42%-
Nov 4, 202513.8014.3713.8014.3714.373.08%688
Nov 3, 202513.7713.9413.7713.9413.941.46%353
Oct 31, 202513.3013.8513.3013.7413.742.77%350
Oct 30, 202513.2213.4113.2213.3713.370.22%221
Oct 29, 202513.3113.3413.3113.3413.340.08%-
Oct 28, 202513.3313.3313.3313.3313.33-0.60%-
Oct 27, 202513.3413.4713.3413.4113.41-0.15%553
Oct 24, 202513.6313.6313.4313.4313.43-2.11%-
Oct 23, 202513.2313.7213.2313.7213.724.33%-
Oct 22, 202512.8813.1512.7413.1513.152.10%490
Oct 21, 202512.8012.8812.8012.8812.88-0.39%161
Oct 20, 202512.7012.9312.7012.9312.93-0.39%-
Oct 17, 202512.8112.9812.8112.9812.980.23%-
Oct 16, 202513.3813.3812.9512.9512.95-4.29%-
Oct 15, 202513.6613.6613.5313.5313.53-1.96%-
Oct 14, 202513.4813.8013.4813.8013.801.69%83
Oct 13, 202513.7613.7613.5713.5713.57-2.23%-
Oct 10, 202514.4014.4013.7613.8813.88-4.41%100
Oct 9, 202514.6614.6614.5214.5214.52-2.16%610
Oct 8, 202514.7414.8414.7414.8414.840.47%-
Oct 7, 202514.7614.7714.7614.7714.77-0.54%-
Oct 6, 202514.2814.8514.2814.8514.853.70%-
Oct 3, 202514.0314.3214.0314.3214.321.56%-
Oct 2, 202514.1414.1414.1014.1014.10-1.26%420
Oct 1, 202514.0114.2814.0114.2814.280.92%-
Sep 30, 202514.1814.1814.1514.1514.15-1.60%-
Sep 29, 202514.6814.6814.3814.3814.38-3.16%-
Sep 26, 202514.6114.8514.6114.8514.850.27%-
Sep 25, 202514.5214.8114.5214.8114.811.37%-
Sep 24, 202514.6114.6114.6114.6114.61-1.08%-
Sep 23, 202514.4214.7714.4214.7714.770.96%-
Sep 22, 202514.4114.6314.3414.6314.631.39%636
Sep 19, 202514.6114.6114.4314.4314.43-2.10%-
Sep 18, 202514.5914.7414.5914.7414.74-0.41%-
Sep 17, 202514.8014.8014.8014.8014.80-0.40%-
Sep 16, 202514.6914.8614.6914.8614.861.09%-
Sep 15, 202514.7114.7114.7014.7014.70--
Sep 12, 202514.5314.7014.5314.7014.70-0.47%-
Sep 11, 202514.8514.8514.7714.7714.770.14%-
Sep 10, 202514.7514.7514.7514.7514.750.20%-
Sep 9, 202514.8514.8514.7214.7214.72-1.14%100
Sep 8, 202514.8814.8914.8814.8914.89-1.39%-
Sep 5, 202515.1015.1015.1015.1015.10-0.85%-
Sep 4, 202515.2715.2715.2315.2315.23-1.04%-
Sep 3, 202515.6015.6015.3915.3915.39-2.66%-
Sep 2, 202515.8815.8815.8115.8115.810.19%-
Sep 1, 202515.6015.7815.6015.7815.780.45%-
Aug 29, 202515.8715.8715.7115.7115.71-1.57%-
Aug 28, 202515.7815.9915.7815.9615.96-0.19%245
Aug 27, 202515.7915.9915.7915.9915.991.46%-
Aug 26, 202515.6315.7615.6315.7615.76-0.69%-
Aug 25, 202515.7715.8715.7715.8715.870.19%-
Aug 22, 202515.7915.8415.7915.8415.840.25%-
Aug 21, 202515.0615.8015.0615.8015.803.81%-
Aug 20, 202515.0615.2215.0615.2215.220.59%-
Aug 19, 202515.2115.2115.1315.1315.13-1.05%-
Aug 18, 202514.9115.2914.9115.2915.291.26%-
Aug 15, 202515.0015.1015.0015.1015.10-0.33%-
Aug 14, 202515.0115.1515.0115.1515.150.07%-
Aug 13, 202514.9215.1414.8415.1415.140.60%358
Aug 12, 202514.5315.0514.5315.0515.052.52%-
Aug 11, 202514.7414.7414.6814.6814.68-1.08%-
Aug 8, 202514.5514.8414.5514.8414.840.61%-
Aug 7, 202514.4914.7514.4914.7514.752.36%-
Aug 6, 202514.4814.4814.4114.4114.41-0.21%-
Aug 5, 202513.8514.4413.8514.4414.444.26%-
Aug 4, 202514.2914.2913.8513.8513.85-4.22%-
Aug 1, 202514.4614.4614.4614.4614.46-0.82%-
Jul 31, 202514.7214.7214.5814.5814.58-1.62%-
Jul 30, 202514.9314.9314.8214.8214.82-2.31%-
Jul 29, 202514.8215.1714.8215.1715.171.47%-
Jul 28, 202514.4214.9514.4214.9514.953.46%80
Jul 25, 202514.5914.5914.4414.4514.45-0.07%100
Jul 24, 202514.1814.4614.1814.4614.460.84%-
Jul 23, 202513.8914.3413.8914.3414.341.99%185
Jul 22, 202513.8014.0613.8014.0614.061.15%-
Jul 21, 202514.0214.0613.9013.9013.900.58%-