ITOCHU Corporation (VIE:IOC)
Austria
· Delayed Price · Currency is EUR 11.29
-0.23 (-2.00%)
At close: Mar 6, 2026
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.42 | 11.42 | 11.24 | 11.29 | 11.29 | -2.00% | - |
| Mar 5, 2026 | 11.58 | 11.62 | 11.52 | 11.52 | 11.52 | -0.86% | - |
| Mar 4, 2026 | 11.37 | 11.77 | 11.37 | 11.62 | 11.62 | 2.79% | - |
| Mar 3, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -6.19% | - |
| Mar 2, 2026 | 12.09 | 12.09 | 12.01 | 12.05 | 12.05 | -2.43% | - |
| Feb 27, 2026 | 12.36 | 12.38 | 12.28 | 12.35 | 12.35 | 1.90% | - |
| Feb 26, 2026 | 12.11 | 12.14 | 12.11 | 12.12 | 12.12 | 0.41% | - |
| Feb 25, 2026 | 12.05 | 12.08 | 12.04 | 12.07 | 12.07 | -0.21% | - |
| Feb 24, 2026 | 11.94 | 12.09 | 11.94 | 12.09 | 12.09 | -0.49% | - |
| Feb 23, 2026 | 12.14 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | - |
| Feb 20, 2026 | 12.10 | 12.12 | 12.10 | 12.10 | 12.10 | -2.30% | - |
| Feb 19, 2026 | 12.41 | 12.43 | 12.37 | 12.39 | 12.39 | 0.73% | - |
| Feb 18, 2026 | 12.26 | 12.30 | 12.21 | 12.30 | 12.30 | 2.76% | - |
| Feb 17, 2026 | 11.92 | 11.98 | 11.89 | 11.97 | 11.97 | 0.34% | - |
| Feb 16, 2026 | 11.79 | 11.93 | 11.79 | 11.93 | 11.93 | -4.29% | - |
| Feb 13, 2026 | 12.18 | 12.46 | 12.18 | 12.46 | 12.46 | 1.05% | - |
| Feb 12, 2026 | 12.25 | 12.34 | 12.25 | 12.33 | 12.33 | 4.49% | - |
| Feb 11, 2026 | 12.02 | 12.02 | 11.80 | 11.80 | 11.80 | 0.38% | - |
| Feb 10, 2026 | 11.47 | 11.76 | 11.47 | 11.76 | 11.76 | 3.89% | - |
| Feb 9, 2026 | 11.14 | 11.32 | 11.14 | 11.32 | 11.32 | 0.67% | - |
| Feb 6, 2026 | 11.15 | 11.30 | 11.06 | 11.24 | 11.24 | 2.32% | 100 |
| Feb 5, 2026 | 11.13 | 11.15 | 10.99 | 10.99 | 10.99 | -1.70% | - |
| Feb 4, 2026 | 11.03 | 11.21 | 11.03 | 11.18 | 11.18 | 1.31% | - |
| Feb 3, 2026 | 11.05 | 11.05 | 10.98 | 11.03 | 11.03 | -0.54% | - |
| Feb 2, 2026 | 10.80 | 11.09 | 10.80 | 11.09 | 11.09 | 1.65% | - |
| Jan 30, 2026 | 10.69 | 10.91 | 10.68 | 10.91 | 10.91 | 2.59% | - |
| Jan 29, 2026 | 10.67 | 10.72 | 10.64 | 10.64 | 10.64 | -0.65% | - |
| Jan 28, 2026 | 10.83 | 10.83 | 10.71 | 10.71 | 10.71 | -0.97% | - |
| Jan 27, 2026 | 10.69 | 10.87 | 10.69 | 10.81 | 10.81 | -0.69% | - |
| Jan 26, 2026 | 10.93 | 10.93 | 10.89 | 10.89 | 10.89 | -0.59% | - |
| Jan 23, 2026 | 11.03 | 11.06 | 10.95 | 10.95 | 10.95 | -1.62% | - |
| Jan 22, 2026 | 11.07 | 11.13 | 11.07 | 11.13 | 11.13 | -2.24% | - |
| Jan 21, 2026 | 11.06 | 11.39 | 11.06 | 11.39 | 11.39 | 2.80% | - |
| Jan 20, 2026 | 11.20 | 11.20 | 11.01 | 11.08 | 11.08 | -3.53% | - |
| Jan 19, 2026 | 11.59 | 11.70 | 11.48 | 11.48 | 11.48 | -0.78% | - |
| Jan 16, 2026 | 11.54 | 11.57 | 11.50 | 11.57 | 11.57 | 0.92% | - |
| Jan 15, 2026 | 11.42 | 11.49 | 11.42 | 11.47 | 11.47 | 2.50% | - |
| Jan 14, 2026 | 11.15 | 11.28 | 11.15 | 11.19 | 11.19 | -0.31% | - |
| Jan 13, 2026 | 11.17 | 11.22 | 11.13 | 11.22 | 11.22 | -0.97% | - |
| Jan 12, 2026 | 11.38 | 11.38 | 11.33 | 11.33 | 11.33 | 0.94% | - |
| Jan 9, 2026 | 10.97 | 11.23 | 10.97 | 11.23 | 11.23 | 2.05% | - |
| Jan 8, 2026 | 10.93 | 11.00 | 10.93 | 11.00 | 11.00 | -0.05% | - |
| Jan 7, 2026 | 10.96 | 11.01 | 10.91 | 11.01 | 11.01 | -0.45% | 150 |
| Jan 6, 2026 | 11.18 | 11.18 | 11.06 | 11.06 | 11.06 | 0.64% | - |
| Jan 5, 2026 | 10.90 | 10.99 | 10.90 | 10.99 | 10.99 | 0.69% | - |
| Jan 2, 2026 | 10.85 | 10.91 | 10.83 | 10.91 | 10.91 | 0.46% | - |
| Dec 30, 2025 | 10.88 | 10.90 | 10.86 | 10.86 | 10.86 | -3.29% | - |
| Dec 29, 2025 | 11.00 | 11.27 | 11.00 | 11.23 | 11.23 | 8.52% | - |
| Dec 23, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 2.25% | - |
| Dec 22, 2025 | 10.21 | 10.21 | 10.12 | 10.12 | 10.12 | -2.05% | - |
| Dec 19, 2025 | 10.34 | 10.34 | 10.29 | 10.33 | 10.33 | 0.78% | - |
| Dec 18, 2025 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | -0.50% | - |
| Dec 17, 2025 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | -1.60% | - |
| Dec 16, 2025 | 10.44 | 10.49 | 10.44 | 10.47 | 10.47 | -2.02% | - |
| Dec 15, 2025 | 10.69 | 10.73 | 10.69 | 10.69 | 10.69 | 0.26% | - |
| Dec 12, 2025 | 10.66 | 10.71 | 10.64 | 10.66 | 10.66 | 1.10% | - |
| Dec 11, 2025 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | 0.61% | - |
| Dec 10, 2025 | 10.46 | 10.49 | 10.46 | 10.48 | 10.48 | -0.91% | - |
| Dec 9, 2025 | 10.54 | 10.58 | 10.47 | 10.58 | 10.58 | 2.96% | - |
| Dec 8, 2025 | 10.36 | 10.36 | 10.27 | 10.27 | 10.27 | 0.82% | - |
| Dec 5, 2025 | 10.21 | 10.22 | 10.19 | 10.19 | 10.19 | -1.36% | - |
| Dec 4, 2025 | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | 2.10% | - |
| Dec 3, 2025 | 10.10 | 10.12 | 10.08 | 10.12 | 10.12 | -0.51% | - |
| Dec 2, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.16% | - |
| Dec 1, 2025 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | -2.60% | - |
| Nov 28, 2025 | 10.43 | 10.53 | 10.43 | 10.46 | 10.46 | 0.54% | 210 |
| Nov 27, 2025 | 10.22 | 10.40 | 10.21 | 10.40 | 10.40 | 1.21% | 20 |
| Nov 26, 2025 | 10.28 | 10.34 | 10.28 | 10.28 | 10.28 | 1.46% | - |
| Nov 25, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | - |
| Nov 24, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 1.20% | - |
| Nov 21, 2025 | 9.96 | 10.04 | 9.95 | 10.01 | 10.01 | 0.52% | - |
| Nov 20, 2025 | 9.98 | 10.04 | 9.96 | 9.96 | 9.96 | -0.96% | - |
| Nov 19, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.20% | - |
| Nov 18, 2025 | 9.89 | 10.08 | 9.89 | 10.07 | 10.07 | -3.15% | - |
| Nov 17, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | -1.85% | - |
| Nov 14, 2025 | 10.57 | 10.60 | 10.49 | 10.60 | 10.60 | 1.46% | - |
| Nov 13, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -1.21% | - |
| Nov 12, 2025 | 10.57 | 10.63 | 10.57 | 10.57 | 10.57 | 1.07% | - |
| Nov 11, 2025 | 10.46 | 10.49 | 10.46 | 10.46 | 10.46 | -2.13% | - |
| Nov 10, 2025 | 10.64 | 10.69 | 10.64 | 10.69 | 10.69 | 0.38% | - |
| Nov 7, 2025 | 10.76 | 10.76 | 10.65 | 10.65 | 10.65 | -0.37% | - |
| Nov 6, 2025 | 10.79 | 10.79 | 10.69 | 10.69 | 10.69 | 1.60% | - |
| Nov 5, 2025 | 10.44 | 10.58 | 10.44 | 10.52 | 10.52 | 3.79% | - |
| Nov 4, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.28% | - |
| Nov 3, 2025 | 10.06 | 10.12 | 10.06 | 10.11 | 10.11 | 1.04% | - |
| Oct 31, 2025 | 10.05 | 10.05 | 9.95 | 10.00 | 10.00 | -0.28% | - |
| Oct 30, 2025 | 10.01 | 10.03 | 9.99 | 10.03 | 10.03 | 1.77% | - |
| Oct 29, 2025 | 9.96 | 10.02 | 9.86 | 9.86 | 9.86 | -2.16% | - |
| Oct 28, 2025 | 10.03 | 10.08 | 10.03 | 10.08 | 10.08 | 0.64% | - |
| Oct 27, 2025 | 10.11 | 10.11 | 10.01 | 10.01 | 10.01 | 1.25% | - |
| Oct 24, 2025 | 9.84 | 9.98 | 9.84 | 9.89 | 9.89 | 1.10% | 150 |
| Oct 23, 2025 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | -0.18% | - |
| Oct 22, 2025 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | 0.18% | - |
| Oct 21, 2025 | 9.81 | 9.81 | 9.71 | 9.78 | 9.78 | 0.12% | - |
| Oct 20, 2025 | 9.72 | 9.77 | 9.72 | 9.77 | 9.77 | 2.41% | - |
| Oct 17, 2025 | 9.57 | 9.57 | 9.48 | 9.54 | 9.54 | -0.19% | - |
| Oct 16, 2025 | 9.55 | 9.58 | 9.51 | 9.56 | 9.56 | -1.65% | - |
| Oct 15, 2025 | 9.54 | 9.72 | 9.54 | 9.72 | 9.72 | 1.67% | - |
| Oct 14, 2025 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | -0.50% | - |
| Oct 13, 2025 | 9.46 | 9.60 | 9.46 | 9.60 | 9.60 | 2.17% | - |