ITOCHU Corporation (VIE:IOC)
Austria
· Delayed Price · Currency is EUR 10.50
+0.16 (1.60%)
Last updated: Apr 28, 2026, 1:00 PM CET
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.55 | 10.55 | 10.44 | 10.44 | 10.44 | 1.02% | - |
| Apr 27, 2026 | 10.29 | 10.34 | 10.29 | 10.33 | 10.33 | -0.53% | - |
| Apr 24, 2026 | 10.44 | 10.44 | 10.38 | 10.39 | 10.39 | 0.44% | - |
| Apr 23, 2026 | 10.27 | 10.35 | 10.27 | 10.34 | 10.34 | -0.43% | - |
| Apr 22, 2026 | 10.37 | 10.39 | 10.32 | 10.39 | 10.39 | -1.19% | - |
| Apr 21, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.23% | - |
| Apr 20, 2026 | 10.63 | 10.81 | 10.61 | 10.75 | 10.75 | -0.28% | - |
| Apr 17, 2026 | 10.53 | 10.78 | 10.53 | 10.78 | 10.78 | 0.61% | - |
| Apr 16, 2026 | 10.72 | 10.72 | 10.70 | 10.72 | 10.72 | 0.47% | - |
| Apr 15, 2026 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | -0.74% | - |
| Apr 14, 2026 | 10.62 | 10.75 | 10.62 | 10.75 | 10.75 | -1.69% | - |
| Apr 13, 2026 | 10.75 | 10.93 | 10.75 | 10.93 | 10.93 | -0.41% | - |
| Apr 10, 2026 | 10.86 | 11.00 | 10.86 | 10.98 | 10.98 | -1.97% | 4 |
| Apr 9, 2026 | 11.40 | 11.40 | 11.17 | 11.20 | 11.20 | -1.76% | 10 |
| Apr 8, 2026 | 11.32 | 11.47 | 11.32 | 11.40 | 11.40 | 3.64% | - |
| Apr 7, 2026 | 11.11 | 11.15 | 11.00 | 11.00 | 11.00 | -3.04% | - |
| Apr 2, 2026 | 11.05 | 11.34 | 11.05 | 11.34 | 11.34 | -0.53% | - |
| Apr 1, 2026 | 11.36 | 11.40 | 11.23 | 11.40 | 11.40 | 3.68% | - |
| Mar 31, 2026 | 10.83 | 11.00 | 10.83 | 11.00 | 11.00 | 0.41% | - |
| Mar 30, 2026 | 10.82 | 10.95 | 10.82 | 10.95 | 10.95 | 0.27% | - |
| Mar 27, 2026 | 11.01 | 11.01 | 10.92 | 10.92 | 10.80 | -2.41% | - |
| Mar 26, 2026 | 11.18 | 11.19 | 11.10 | 11.19 | 11.07 | -1.45% | 1 |
| Mar 25, 2026 | 11.30 | 11.38 | 11.30 | 11.36 | 11.23 | 1.61% | - |
| Mar 24, 2026 | 11.14 | 11.19 | 11.09 | 11.18 | 11.05 | 1.22% | - |
| Mar 23, 2026 | 10.47 | 11.04 | 10.47 | 11.04 | 10.92 | 1.85% | - |
| Mar 20, 2026 | 11.07 | 11.18 | 10.84 | 10.84 | 10.72 | -1.68% | 1 |
| Mar 19, 2026 | 11.08 | 11.22 | 11.03 | 11.03 | 10.90 | -4.96% | 95 |
| Mar 18, 2026 | 11.64 | 11.64 | 11.41 | 11.60 | 11.47 | 2.25% | 150 |
| Mar 17, 2026 | 11.29 | 11.38 | 11.29 | 11.35 | 11.22 | 0.71% | - |
| Mar 16, 2026 | 11.12 | 11.27 | 11.11 | 11.27 | 11.14 | -0.57% | - |
| Mar 13, 2026 | 11.24 | 11.37 | 11.24 | 11.33 | 11.21 | 1.71% | - |
| Mar 12, 2026 | 11.19 | 11.20 | 11.14 | 11.14 | 11.02 | -1.46% | - |
| Mar 11, 2026 | 11.29 | 11.31 | 11.20 | 11.31 | 11.18 | -1.70% | - |
| Mar 10, 2026 | 11.45 | 11.50 | 11.42 | 11.50 | 11.37 | 3.84% | - |
| Mar 9, 2026 | 10.89 | 11.08 | 10.89 | 11.08 | 10.95 | -1.86% | - |
| Mar 6, 2026 | 11.42 | 11.42 | 11.24 | 11.29 | 11.16 | -2.00% | - |
| Mar 5, 2026 | 11.58 | 11.62 | 11.52 | 11.52 | 11.39 | -0.86% | - |
| Mar 4, 2026 | 11.37 | 11.77 | 11.37 | 11.62 | 11.49 | 2.79% | - |
| Mar 3, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.18 | -6.19% | - |
| Mar 2, 2026 | 12.09 | 12.09 | 12.01 | 12.05 | 11.91 | -2.43% | - |
| Feb 27, 2026 | 12.36 | 12.38 | 12.28 | 12.35 | 12.21 | 1.90% | - |
| Feb 26, 2026 | 12.11 | 12.14 | 12.11 | 12.12 | 11.98 | 0.41% | - |
| Feb 25, 2026 | 12.05 | 12.08 | 12.04 | 12.07 | 11.93 | -0.21% | - |
| Feb 24, 2026 | 11.94 | 12.09 | 11.94 | 12.09 | 11.96 | -0.49% | - |
| Feb 23, 2026 | 12.14 | 12.15 | 12.10 | 12.15 | 12.02 | 0.41% | - |
| Feb 20, 2026 | 12.10 | 12.12 | 12.10 | 12.10 | 11.97 | -2.30% | - |
| Feb 19, 2026 | 12.41 | 12.43 | 12.37 | 12.39 | 12.25 | 0.73% | - |
| Feb 18, 2026 | 12.26 | 12.30 | 12.21 | 12.30 | 12.16 | 2.76% | - |
| Feb 17, 2026 | 11.92 | 11.98 | 11.89 | 11.97 | 11.83 | 0.34% | - |
| Feb 16, 2026 | 11.79 | 11.93 | 11.79 | 11.93 | 11.79 | -4.29% | - |
| Feb 13, 2026 | 12.18 | 12.46 | 12.18 | 12.46 | 12.32 | 1.05% | - |
| Feb 12, 2026 | 12.25 | 12.34 | 12.25 | 12.33 | 12.20 | 4.49% | - |
| Feb 11, 2026 | 12.02 | 12.02 | 11.80 | 11.80 | 11.67 | 0.38% | - |
| Feb 10, 2026 | 11.47 | 11.76 | 11.47 | 11.76 | 11.63 | 3.89% | - |
| Feb 9, 2026 | 11.14 | 11.32 | 11.14 | 11.32 | 11.19 | 0.67% | - |
| Feb 6, 2026 | 11.15 | 11.30 | 11.06 | 11.24 | 11.12 | 2.32% | 100 |
| Feb 5, 2026 | 11.13 | 11.15 | 10.99 | 10.99 | 10.87 | -1.70% | - |
| Feb 4, 2026 | 11.03 | 11.21 | 11.03 | 11.18 | 11.05 | 1.31% | - |
| Feb 3, 2026 | 11.05 | 11.05 | 10.98 | 11.03 | 10.91 | -0.54% | - |
| Feb 2, 2026 | 10.80 | 11.09 | 10.80 | 11.09 | 10.97 | 1.65% | - |
| Jan 30, 2026 | 10.69 | 10.91 | 10.68 | 10.91 | 10.79 | 2.59% | - |
| Jan 29, 2026 | 10.67 | 10.72 | 10.64 | 10.64 | 10.52 | -0.65% | - |
| Jan 28, 2026 | 10.83 | 10.83 | 10.71 | 10.71 | 10.59 | -0.97% | - |
| Jan 27, 2026 | 10.69 | 10.87 | 10.69 | 10.81 | 10.69 | -0.69% | - |
| Jan 26, 2026 | 10.93 | 10.93 | 10.89 | 10.89 | 10.77 | -0.59% | - |
| Jan 23, 2026 | 11.03 | 11.06 | 10.95 | 10.95 | 10.83 | -1.62% | - |
| Jan 22, 2026 | 11.07 | 11.13 | 11.07 | 11.13 | 11.01 | -2.24% | - |
| Jan 21, 2026 | 11.06 | 11.39 | 11.06 | 11.39 | 11.26 | 2.80% | - |
| Jan 20, 2026 | 11.20 | 11.20 | 11.01 | 11.08 | 10.95 | -3.53% | - |
| Jan 19, 2026 | 11.59 | 11.70 | 11.48 | 11.48 | 11.35 | -0.78% | - |
| Jan 16, 2026 | 11.54 | 11.57 | 11.50 | 11.57 | 11.44 | 0.92% | - |
| Jan 15, 2026 | 11.42 | 11.49 | 11.42 | 11.47 | 11.34 | 2.50% | - |
| Jan 14, 2026 | 11.15 | 11.28 | 11.15 | 11.19 | 11.06 | -0.31% | - |
| Jan 13, 2026 | 11.17 | 11.22 | 11.13 | 11.22 | 11.10 | -0.97% | - |
| Jan 12, 2026 | 11.38 | 11.38 | 11.33 | 11.33 | 11.21 | 0.94% | - |
| Jan 9, 2026 | 10.97 | 11.23 | 10.97 | 11.23 | 11.10 | 2.05% | - |
| Jan 8, 2026 | 10.93 | 11.00 | 10.93 | 11.00 | 10.88 | -0.05% | - |
| Jan 7, 2026 | 10.96 | 11.01 | 10.91 | 11.01 | 10.88 | -0.45% | 150 |
| Jan 6, 2026 | 11.18 | 11.18 | 11.06 | 11.06 | 10.93 | 0.64% | - |
| Jan 5, 2026 | 10.90 | 10.99 | 10.90 | 10.99 | 10.87 | 0.69% | - |
| Jan 2, 2026 | 10.85 | 10.91 | 10.83 | 10.91 | 10.79 | 0.46% | - |
| Dec 30, 2025 | 10.88 | 10.90 | 10.86 | 10.86 | 10.74 | -3.29% | - |
| Dec 29, 2025 | 11.00 | 11.27 | 11.00 | 11.23 | 11.11 | 8.52% | - |
| Dec 23, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.23 | 2.25% | - |
| Dec 22, 2025 | 10.21 | 10.21 | 10.12 | 10.12 | 10.01 | -2.05% | - |
| Dec 19, 2025 | 10.34 | 10.34 | 10.29 | 10.33 | 10.22 | 0.78% | - |
| Dec 18, 2025 | 10.24 | 10.25 | 10.23 | 10.25 | 10.14 | -0.50% | - |
| Dec 17, 2025 | 10.44 | 10.44 | 10.30 | 10.30 | 10.19 | -1.60% | - |
| Dec 16, 2025 | 10.44 | 10.49 | 10.44 | 10.47 | 10.36 | -2.02% | - |
| Dec 15, 2025 | 10.69 | 10.73 | 10.69 | 10.69 | 10.57 | 0.26% | - |
| Dec 12, 2025 | 10.66 | 10.71 | 10.64 | 10.66 | 10.54 | 1.10% | - |
| Dec 11, 2025 | 10.50 | 10.54 | 10.50 | 10.54 | 10.43 | 0.61% | - |
| Dec 10, 2025 | 10.46 | 10.49 | 10.46 | 10.48 | 10.37 | -0.91% | - |
| Dec 9, 2025 | 10.54 | 10.58 | 10.47 | 10.58 | 10.46 | 2.96% | - |
| Dec 8, 2025 | 10.36 | 10.36 | 10.27 | 10.27 | 10.16 | 0.82% | - |
| Dec 5, 2025 | 10.21 | 10.22 | 10.19 | 10.19 | 10.08 | -1.36% | - |
| Dec 4, 2025 | 10.28 | 10.33 | 10.28 | 10.33 | 10.22 | 2.10% | - |
| Dec 3, 2025 | 10.10 | 10.12 | 10.08 | 10.12 | 10.01 | -0.51% | - |
| Dec 2, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.06 | -0.16% | - |
| Dec 1, 2025 | 10.18 | 10.20 | 10.18 | 10.18 | 10.07 | -2.60% | - |