Ibotta, Inc. (FRA:OE6)
Germany
· Delayed Price · Currency is EUR 20.60
+0.40 (1.98%)
Last updated: Dec 4, 2025, 8:04 AM CET
Ibotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 1, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 48 |
| Nov 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Nov 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Nov 25, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 3.63% | 243 |
| Nov 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Nov 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -7.94% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -10.43% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -9.32% | - |
| Nov 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -11.94% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.84% | - |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Nov 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Nov 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Nov 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Oct 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Oct 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Oct 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Oct 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Oct 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Oct 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Oct 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | 150 |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Sep 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Sep 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Sep 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Sep 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Sep 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Aug 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Aug 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 9.00% | - |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Aug 14, 2025 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | -25.90% | 370 |
| Aug 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Aug 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -7.89% | - |
| Aug 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Aug 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Aug 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jul 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Jul 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jul 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jul 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |