IBU-tec advanced materials AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	18.400	18.600	18.350	18.350	18.210	1,338
2026-02-06	18.900	18.900	18.800	18.800	18.657	686
2026-02-05	19.650	19.650	18.700	18.800	18.657	997
2026-02-04	18.500	19.625	18.450	19.625	19.476	1,329
2026-02-03	18.800	18.800	18.750	18.750	18.607	53
2026-02-02	19.000	19.750	19.000	19.750	19.600	695
2026-01-30	19.300	19.350	19.300	19.350	19.203	307
2026-01-29	19.850	19.850	18.800	18.800	18.657	812
2026-01-28	20.000	20.200	19.500	19.500	19.351	1,097
2026-01-27	20.700	20.750	19.900	20.200	20.046	3,163
2026-01-26	19.600	19.800	19.600	19.650	19.500	2,202
2026-01-23	19.850	19.850	19.800	19.850	19.699	7
2026-01-22	20.500	20.500	19.550	19.550	19.401	662
2026-01-21	20.600	20.600	19.950	20.300	20.145	1,351
2026-01-20	20.900	21.500	20.800	21.378	21.215	2,551
2026-01-19	22.900	22.900	22.600	22.600	22.428	331
2026-01-16	22.200	22.800	22.100	22.800	22.626	1,148
2026-01-15	22.200	22.600	21.600	22.600	22.428	2,843
2026-01-14	22.500	22.500	21.600	22.200	22.031	1,924
2026-01-13	22.100	23.100	22.100	23.000	22.825	4,027
2026-01-12	21.500	24.100	21.500	23.100	22.924	23,763
2026-01-09	20.600	21.100	20.200	21.100	20.939	2,009
2026-01-08	20.000	20.100	19.750	20.000	19.848	2,289
2026-01-07	20.500	20.700	20.000	20.150	19.997	3,979
2026-01-06	20.700	21.250	20.400	20.800	20.642	1,491
2026-01-05	20.300	20.600	20.000	20.600	20.443	1,766
2026-01-02	19.950	20.500	19.400	20.500	20.344	1,326
2025-12-31	20.100	20.100	20.100	20.100	19.947	0
2025-12-30	19.600	20.300	19.600	20.100	19.947	3,050
2025-12-29	19.500	20.000	19.000	19.700	19.550	625
2025-12-24	19.100	19.100	19.100	19.100	18.955	0
2025-12-23	19.400	19.400	19.100	19.100	18.955	1,646
2025-12-22	20.200	20.400	19.650	19.650	19.500	1,498
2025-12-19	20.800	20.800	20.300	20.500	20.344	319
2025-12-18	20.900	20.900	19.950	19.950	19.798	899
2025-12-17	18.750	20.650	18.750	20.600	20.443	5,622
2025-12-16	18.700	19.350	18.650	19.350	19.203	2,603
2025-12-15	18.650	19.350	18.650	18.850	18.706	1,498
2025-12-12	18.750	19.000	18.750	18.850	18.706	3,164
2025-12-11	18.600	18.950	18.500	18.750	18.607	1,222
2025-12-10	18.650	18.700	18.500	18.700	18.558	765
2025-12-09	18.550	18.700	18.525	18.550	18.409	1,354
2025-12-08	19.150	19.150	18.050	18.310	18.171	752
2025-12-05	19.700	20.000	19.150	19.950	19.798	2,060
2025-12-04	19.300	19.300	18.600	18.650	18.508	878
2025-12-03	19.250	20.000	19.100	19.100	18.955	213
2025-12-02	20.800	21.200	20.250	20.250	20.096	187
2025-12-01	21.600	21.600	20.500	21.100	20.939	138
2025-11-28	21.700	21.700	20.800	21.000	20.840	302
2025-11-27	21.600	21.600	20.000	21.600	21.435	94
2025-11-26	21.000	21.700	21.000	21.500	21.336	706
2025-11-25	19.650	20.800	18.600	20.700	20.542	202
2025-11-24	17.700	19.250	17.700	19.250	19.103	326
2025-11-21	18.550	18.550	16.950	16.950	16.821	59
2025-11-20	19.050	19.050	18.950	18.950	18.806	310
2025-11-19	18.400	18.850	18.400	18.550	18.409	132
2025-11-18	18.550	18.920	18.100	18.920	18.776	1,480
2025-11-17	19.950	19.950	19.300	19.300	19.153	88
2025-11-14	18.150	18.150	18.150	18.150	18.012	1
2025-11-13	19.600	19.950	19.550	19.700	19.550	1,564

← NewerPage 4 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1200 EUR
2023-04-27	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.