Isuzu Motors Limited (FRA:ISU)
Germany
· Delayed Price · Currency is EUR 12.90
-0.10 (-0.77%)
Last updated: Dec 5, 2025, 9:59 AM CET
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 13.10 | 12.70 | 12.70 | 12.70 | -2.31% | 5 |
| Dec 4, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 28, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 26, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 29 |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 16.96% | 248 |
| Nov 12, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 2.75% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 7, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 6, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 28, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | - |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 24, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Oct 23, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Oct 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 17, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Oct 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Oct 9, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | - |
| Oct 8, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 6, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | - |
| Oct 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 1, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Sep 30, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Sep 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.84 | -0.89% | - |
| Sep 25, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.93 | 0.90% | - |
| Sep 24, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.84 | -0.89% | - |
| Sep 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | 0.90% | - |
| Sep 22, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.84 | 0.91% | - |
| Sep 19, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 10.74 | -0.90% | - |
| Sep 18, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.84 | -2.63% | - |
| Sep 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.13 | -0.87% | - |
| Sep 16, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.23 | 2.68% | - |
| Sep 15, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.93 | - | - |
| Sep 12, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.93 | -0.88% | - |
| Sep 11, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -0.88% | - |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.13 | - | - |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.13 | - | - |
| Sep 8, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.13 | -0.87% | - |
| Sep 5, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.23 | 0.88% | - |
| Sep 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.13 | 1.79% | - |
| Sep 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | - | - |
| Sep 2, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.93 | - | - |
| Sep 1, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.93 | - | - |
| Aug 29, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 10.93 | -0.88% | - |
| Aug 28, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -1.74% | - |
| Aug 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - | - |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - | - |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - | - |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - | - |
| Aug 21, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.23 | -0.86% | - |
| Aug 20, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.32 | 1.75% | 100 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.13 | 0.88% | - |
| Aug 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | 0.89% | - |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | - | - |
| Aug 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | - | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | - | - |
| Aug 12, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.93 | 0.90% | - |
| Aug 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.84 | 0.91% | - |
| Aug 8, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.74 | - | - |
| Aug 7, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.74 | -2.65% | - |
| Aug 6, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.03 | - | 100 |
| Aug 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | 0.89% | - |
| Aug 4, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 10.93 | - | - |
| Aug 1, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.93 | -0.88% | - |
| Jul 31, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | -0.88% | - |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.13 | 2.70% | - |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.84 | 0.91% | - |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.74 | - | - |
| Jul 25, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.74 | -3.51% | - |
| Jul 24, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.13 | - | - |
| Jul 23, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.13 | - | 140 |
| Jul 22, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.13 | 0.88% | - |
| Jul 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | 0.89% | - |
| Jul 18, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.93 | -0.88% | - |
| Jul 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | 0.89% | - |
| Jul 16, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.93 | -0.88% | 200 |
| Jul 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | 1.80% | - |
| Jul 14, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.84 | 0.91% | - |
| Jul 11, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.74 | -1.79% | - |
| Jul 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | - | - |