IBU-tec advanced material... (IBU.DE)
XETRA: IBU.DE
· Real-Time Price · USD
5.86
-0.18 (-2.98%)
At close: Apr 17, 2025, 5:18 PM
IBU.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.06 | 6.06 | 5.70 | 5.86 | n/a | -2.98% | 3,169 |
| Apr 16, 2025 | 5.70 | 6.10 | 5.70 | 6.04 | n/a | 2.37% | 3,221 |
| Apr 15, 2025 | 5.96 | 5.98 | 5.72 | 5.90 | n/a | -6.05% | 6,452 |
| Apr 14, 2025 | 6.30 | 6.42 | 5.92 | 6.28 | n/a | 2.28% | 11,288 |
| Apr 11, 2025 | 5.94 | 6.40 | 5.82 | 6.14 | n/a | 1.32% | 4,390 |
| Apr 10, 2025 | 5.62 | 6.30 | 5.62 | 6.06 | n/a | 6.32% | 4,809 |
| Apr 9, 2025 | 6.18 | 6.18 | 5.62 | 5.70 | n/a | -6.56% | 2,641 |
| Apr 8, 2025 | 5.82 | 6.40 | 5.52 | 6.10 | n/a | 5.90% | 20,185 |
| Apr 7, 2025 | 6.20 | 6.30 | 5.32 | 5.76 | n/a | -8.57% | 9,320 |
| Apr 4, 2025 | 6.28 | 6.40 | 6.20 | 6.30 | n/a | -0.63% | 2,700 |
| Apr 3, 2025 | 6.84 | 6.84 | 6.08 | 6.34 | n/a | -4.52% | 7,136 |
| Apr 2, 2025 | 6.86 | 6.90 | 6.54 | 6.64 | n/a | -4.05% | 2,815 |
| Apr 1, 2025 | 7.22 | 7.26 | 6.86 | 6.92 | n/a | -1.42% | 12,236 |
| Mar 31, 2025 | 7.00 | 7.20 | 6.52 | 7.02 | n/a | -0.57% | 31,921 |
| Mar 28, 2025 | 6.94 | 7.08 | 6.80 | 7.06 | n/a | 1.73% | 3,547 |
| Mar 27, 2025 | 7.02 | 7.02 | 6.80 | 6.94 | n/a | -2.25% | 3,316 |
| Mar 26, 2025 | 7.12 | 7.12 | 7.00 | 7.10 | n/a | -1.39% | 1,370 |
| Mar 25, 2025 | 7.24 | 7.34 | 7.20 | 7.20 | n/a | 1.12% | 159 |
| Mar 24, 2025 | 7.22 | 7.22 | 7.00 | 7.12 | n/a | -0.28% | 746 |
| Mar 21, 2025 | 7.38 | 7.40 | 6.96 | 7.14 | n/a | -2.19% | 8,944 |