ITOCHU Corporation (VIE:IOC)
Austria
· Delayed Price · Currency is EUR 51.10
-0.54 (-1.05%)
Last updated: Dec 5, 2025, 1:00 PM CET
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.42 | 51.64 | 51.42 | 51.64 | 51.64 | 2.10% | - |
| Dec 3, 2025 | 50.52 | 50.58 | 50.40 | 50.58 | 50.58 | -0.51% | - |
| Dec 2, 2025 | 50.78 | 50.88 | 50.78 | 50.84 | 50.84 | -0.16% | - |
| Dec 1, 2025 | 50.88 | 51.02 | 50.88 | 50.92 | 50.92 | -2.60% | - |
| Nov 28, 2025 | 52.16 | 52.64 | 52.16 | 52.28 | 52.28 | 0.54% | 42 |
| Nov 27, 2025 | 51.12 | 52.00 | 51.04 | 52.00 | 52.00 | 1.21% | 4 |
| Nov 26, 2025 | 51.42 | 51.68 | 51.38 | 51.38 | 51.38 | 1.46% | - |
| Nov 25, 2025 | 50.70 | 50.70 | 50.64 | 50.64 | 50.64 | - | - |
| Nov 24, 2025 | 50.54 | 50.64 | 50.54 | 50.64 | 50.64 | 1.20% | - |
| Nov 21, 2025 | 49.80 | 50.20 | 49.75 | 50.04 | 50.04 | 0.52% | - |
| Nov 20, 2025 | 49.92 | 50.22 | 49.78 | 49.78 | 49.78 | -0.96% | - |
| Nov 19, 2025 | 50.38 | 50.38 | 50.26 | 50.26 | 50.26 | -0.20% | - |
| Nov 18, 2025 | 49.45 | 50.38 | 49.45 | 50.36 | 50.36 | -3.15% | - |
| Nov 17, 2025 | 52.30 | 52.30 | 52.00 | 52.00 | 52.00 | -1.85% | - |
| Nov 14, 2025 | 52.84 | 52.98 | 52.46 | 52.98 | 52.98 | 1.46% | - |
| Nov 13, 2025 | 52.52 | 52.52 | 52.22 | 52.22 | 52.22 | -1.21% | - |
| Nov 12, 2025 | 52.84 | 53.16 | 52.84 | 52.86 | 52.86 | 1.07% | - |
| Nov 11, 2025 | 52.28 | 52.44 | 52.28 | 52.30 | 52.30 | -2.13% | - |
| Nov 10, 2025 | 53.22 | 53.44 | 53.22 | 53.44 | 53.44 | 0.38% | - |
| Nov 7, 2025 | 53.78 | 53.80 | 53.24 | 53.24 | 53.24 | -0.37% | - |
| Nov 6, 2025 | 53.96 | 53.96 | 53.44 | 53.44 | 53.44 | 1.60% | - |
| Nov 5, 2025 | 52.18 | 52.90 | 52.18 | 52.60 | 52.60 | 3.79% | - |
| Nov 4, 2025 | 50.52 | 50.68 | 50.48 | 50.68 | 50.68 | 0.28% | - |
| Nov 3, 2025 | 50.32 | 50.60 | 50.32 | 50.54 | 50.54 | 1.04% | - |
| Oct 31, 2025 | 50.26 | 50.26 | 49.73 | 50.02 | 50.02 | -0.28% | - |
| Oct 30, 2025 | 50.06 | 50.16 | 49.93 | 50.16 | 50.16 | 1.77% | - |
| Oct 29, 2025 | 49.82 | 50.12 | 49.29 | 49.29 | 49.29 | -2.16% | - |
| Oct 28, 2025 | 50.16 | 50.38 | 50.16 | 50.38 | 50.38 | 0.64% | - |
| Oct 27, 2025 | 50.56 | 50.56 | 50.06 | 50.06 | 50.06 | 1.25% | - |
| Oct 24, 2025 | 49.20 | 49.89 | 49.20 | 49.44 | 49.44 | 1.10% | 30 |
| Oct 23, 2025 | 48.70 | 48.92 | 48.68 | 48.90 | 48.90 | -0.18% | - |
| Oct 22, 2025 | 49.39 | 49.39 | 48.99 | 48.99 | 48.99 | 0.18% | - |
| Oct 21, 2025 | 49.03 | 49.03 | 48.56 | 48.90 | 48.90 | 0.12% | - |
| Oct 20, 2025 | 48.61 | 48.84 | 48.61 | 48.84 | 48.84 | 2.41% | - |
| Oct 17, 2025 | 47.85 | 47.85 | 47.38 | 47.69 | 47.69 | -0.19% | - |
| Oct 16, 2025 | 47.75 | 47.91 | 47.57 | 47.78 | 47.78 | -1.65% | - |
| Oct 15, 2025 | 47.70 | 48.58 | 47.70 | 48.58 | 48.58 | 1.67% | - |
| Oct 14, 2025 | 47.48 | 47.78 | 47.48 | 47.78 | 47.78 | -0.50% | - |
| Oct 13, 2025 | 47.31 | 48.02 | 47.31 | 48.02 | 48.02 | 2.17% | - |
| Oct 10, 2025 | 47.69 | 47.69 | 47.00 | 47.00 | 47.00 | -3.89% | - |
| Oct 9, 2025 | 48.53 | 48.90 | 48.50 | 48.90 | 48.90 | 0.78% | - |
| Oct 8, 2025 | 48.48 | 48.63 | 48.48 | 48.52 | 48.52 | 1.49% | - |
| Oct 7, 2025 | 48.10 | 48.14 | 47.81 | 47.81 | 47.81 | -1.83% | - |
| Oct 6, 2025 | 48.78 | 48.78 | 48.44 | 48.70 | 48.70 | -0.14% | 2 |
| Oct 3, 2025 | 48.52 | 48.77 | 48.52 | 48.77 | 48.77 | 0.68% | - |
| Oct 2, 2025 | 48.34 | 48.91 | 48.34 | 48.44 | 48.44 | -0.62% | 50 |
| Oct 1, 2025 | 48.32 | 48.74 | 48.32 | 48.74 | 48.74 | -0.63% | - |
| Sep 30, 2025 | 48.74 | 50.14 | 48.47 | 49.05 | 49.05 | 0.53% | 20 |
| Sep 29, 2025 | 48.49 | 49.02 | 48.49 | 48.79 | 48.79 | -1.45% | - |
| Sep 26, 2025 | 49.19 | 49.56 | 49.19 | 49.51 | 48.94 | 0.90% | - |
| Sep 25, 2025 | 49.25 | 49.25 | 49.07 | 49.07 | 48.50 | -1.25% | - |
| Sep 24, 2025 | 49.64 | 49.69 | 49.62 | 49.69 | 49.12 | -1.33% | - |
| Sep 23, 2025 | 50.36 | 50.36 | 50.34 | 50.36 | 49.78 | 0.16% | - |
| Sep 22, 2025 | 50.38 | 50.38 | 50.28 | 50.28 | 49.70 | -0.24% | - |
| Sep 19, 2025 | 50.02 | 50.42 | 50.02 | 50.40 | 49.82 | 0.56% | - |
| Sep 18, 2025 | 49.96 | 50.12 | 49.96 | 50.12 | 49.54 | 1.58% | - |
| Sep 17, 2025 | 49.35 | 49.49 | 49.21 | 49.34 | 48.77 | -0.62% | - |
| Sep 16, 2025 | 49.62 | 49.86 | 49.62 | 49.65 | 49.08 | -0.14% | - |
| Sep 15, 2025 | 49.88 | 49.88 | 49.53 | 49.72 | 49.15 | 0.69% | 6 |
| Sep 12, 2025 | 49.62 | 49.62 | 49.38 | 49.38 | 48.81 | -0.92% | - |
| Sep 11, 2025 | 49.67 | 49.84 | 49.67 | 49.84 | 49.26 | -1.11% | - |
| Sep 10, 2025 | 50.32 | 50.40 | 50.24 | 50.40 | 49.82 | 0.28% | - |
| Sep 9, 2025 | 50.32 | 50.44 | 50.26 | 50.26 | 49.68 | -0.67% | - |
| Sep 8, 2025 | 50.56 | 50.60 | 50.54 | 50.60 | 50.02 | 0.88% | - |
| Sep 5, 2025 | 50.18 | 50.18 | 49.96 | 50.16 | 49.58 | 1.35% | - |
| Sep 4, 2025 | 49.60 | 49.60 | 48.97 | 49.49 | 48.92 | 0.67% | - |
| Sep 3, 2025 | 49.34 | 49.38 | 49.04 | 49.16 | 48.59 | -0.06% | - |
| Sep 2, 2025 | 49.79 | 49.79 | 49.02 | 49.19 | 48.62 | 2.46% | - |
| Sep 1, 2025 | 48.22 | 48.47 | 48.01 | 48.01 | 47.46 | -0.72% | - |
| Aug 29, 2025 | 48.73 | 48.91 | 48.36 | 48.36 | 47.80 | -0.53% | 62 |
| Aug 28, 2025 | 48.56 | 48.69 | 48.51 | 48.62 | 48.06 | 0.89% | - |
| Aug 27, 2025 | 48.19 | 48.19 | 48.17 | 48.19 | 47.63 | 0.61% | - |
| Aug 26, 2025 | 47.77 | 47.90 | 47.77 | 47.90 | 47.35 | -0.89% | - |
| Aug 25, 2025 | 48.13 | 48.60 | 48.08 | 48.33 | 47.77 | 1.88% | 50 |
| Aug 22, 2025 | 47.51 | 47.85 | 47.44 | 47.44 | 46.89 | 0.66% | 80 |
| Aug 21, 2025 | 47.29 | 47.29 | 47.00 | 47.13 | 46.59 | -1.19% | - |
| Aug 20, 2025 | 47.84 | 47.84 | 47.70 | 47.70 | 47.15 | -0.89% | - |
| Aug 19, 2025 | 48.14 | 48.14 | 47.96 | 48.13 | 47.57 | 1.52% | - |
| Aug 18, 2025 | 47.40 | 47.55 | 47.37 | 47.41 | 46.86 | 1.59% | - |
| Aug 15, 2025 | 46.85 | 46.85 | 46.67 | 46.67 | 46.13 | 1.08% | - |
| Aug 14, 2025 | 46.11 | 46.17 | 46.11 | 46.17 | 45.64 | -2.84% | - |
| Aug 13, 2025 | 47.11 | 47.52 | 47.11 | 47.52 | 46.97 | 0.23% | - |
| Aug 12, 2025 | 47.05 | 47.70 | 47.05 | 47.41 | 46.86 | 0.77% | - |
| Aug 11, 2025 | 46.83 | 47.15 | 46.59 | 47.05 | 46.51 | 0.19% | - |
| Aug 8, 2025 | 46.70 | 46.96 | 46.70 | 46.96 | 46.42 | 2.20% | - |
| Aug 7, 2025 | 45.77 | 46.08 | 45.77 | 45.95 | 45.42 | -0.48% | - |
| Aug 6, 2025 | 46.38 | 46.38 | 46.01 | 46.17 | 45.64 | 1.14% | - |
| Aug 5, 2025 | 45.47 | 45.68 | 45.47 | 45.65 | 45.12 | 0.42% | - |
| Aug 4, 2025 | 45.16 | 45.46 | 44.98 | 45.46 | 44.93 | 1.18% | - |
| Aug 1, 2025 | 45.69 | 45.74 | 44.93 | 44.93 | 44.41 | -2.79% | - |
| Jul 31, 2025 | 46.34 | 46.50 | 46.22 | 46.22 | 45.69 | 1.27% | - |
| Jul 30, 2025 | 45.74 | 45.87 | 45.50 | 45.64 | 45.11 | 0.97% | - |
| Jul 29, 2025 | 45.31 | 45.31 | 45.16 | 45.20 | 44.68 | 0.16% | - |
| Jul 28, 2025 | 45.03 | 45.33 | 45.03 | 45.13 | 44.61 | -0.59% | - |
| Jul 25, 2025 | 45.63 | 45.63 | 45.37 | 45.40 | 44.88 | -1.86% | - |
| Jul 24, 2025 | 46.67 | 46.67 | 46.17 | 46.26 | 45.73 | 1.09% | - |
| Jul 23, 2025 | 45.71 | 46.03 | 45.71 | 45.76 | 45.23 | 3.95% | 1 |
| Jul 22, 2025 | 44.01 | 44.20 | 44.00 | 44.02 | 43.51 | 0.43% | - |
| Jul 21, 2025 | 43.78 | 43.85 | 43.78 | 43.83 | 43.32 | 0.78% | - |
| Jul 18, 2025 | 43.70 | 43.70 | 43.42 | 43.49 | 42.99 | -1.18% | - |