IBU-tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 10.900 | 11.050 | 10.900 | 11.000 | 10.916 | 1,732 |
| 2025-08-18 | 11.450 | 11.650 | 10.950 | 10.950 | 10.867 | 1,897 |
| 2025-08-15 | 10.500 | 11.350 | 10.500 | 11.200 | 11.115 | 1,647 |
| 2025-08-14 | 10.600 | 10.600 | 10.600 | 10.600 | 10.519 | 0 |
| 2025-08-13 | 10.600 | 10.600 | 10.600 | 10.600 | 10.519 | 1,400 |
| 2025-08-12 | 10.400 | 10.600 | 10.400 | 10.600 | 10.519 | 1,956 |
| 2025-08-11 | 10.800 | 10.950 | 9.960 | 10.700 | 10.619 | 3,064 |
| 2025-08-08 | 10.950 | 11.300 | 10.800 | 11.050 | 10.966 | 2,296 |
| 2025-08-07 | 10.000 | 10.450 | 10.000 | 10.450 | 10.370 | 95 |
| 2025-08-06 | 9.700 | 9.920 | 9.700 | 9.750 | 9.676 | 108 |
| 2025-08-05 | 9.300 | 10.000 | 9.300 | 9.960 | 9.884 | 5,670 |
| 2025-08-04 | 9.200 | 9.320 | 9.200 | 9.320 | 9.249 | 1,946 |
| 2025-08-01 | 9.700 | 9.700 | 9.700 | 9.700 | 9.626 | 18 |
| 2025-07-31 | 9.360 | 9.360 | 9.360 | 9.360 | 9.289 | 0 |
| 2025-07-30 | 9.580 | 9.580 | 9.360 | 9.360 | 9.289 | 85 |
| 2025-07-29 | 9.400 | 9.760 | 9.400 | 9.500 | 9.428 | 264 |
| 2025-07-28 | 9.320 | 9.420 | 9.220 | 9.420 | 9.348 | 1,007 |
| 2025-07-25 | 9.220 | 9.400 | 9.160 | 9.200 | 9.130 | 55 |
| 2025-07-24 | 8.300 | 9.400 | 8.300 | 9.220 | 9.150 | 290 |
| 2025-07-23 | 8.260 | 8.260 | 8.040 | 8.160 | 8.098 | 29 |
| 2025-07-22 | 8.680 | 8.700 | 7.980 | 8.180 | 8.118 | 1,742 |
| 2025-07-21 | 8.640 | 8.860 | 8.240 | 8.460 | 8.396 | 1,411 |
| 2025-07-18 | 6.820 | 6.980 | 6.820 | 6.980 | 6.927 | 43 |
| 2025-07-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.847 | 0 |
| 2025-07-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.847 | 0 |
| 2025-07-15 | 6.920 | 6.920 | 6.900 | 6.900 | 6.847 | 1,000 |
| 2025-07-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.867 | 10 |
| 2025-07-11 | 6.920 | 6.960 | 6.920 | 6.960 | 6.907 | 52 |
| 2025-07-10 | 6.920 | 6.920 | 6.920 | 6.920 | 6.867 | 456 |
| 2025-07-09 | 6.560 | 6.850 | 6.560 | 6.780 | 6.728 | 670 |
| 2025-07-08 | 6.680 | 6.680 | 6.680 | 6.680 | 6.629 | 140 |
| 2025-07-07 | 6.620 | 6.680 | 6.620 | 6.680 | 6.629 | 65 |
| 2025-07-04 | 6.880 | 6.880 | 6.880 | 6.880 | 6.828 | 0 |
| 2025-07-03 | 6.880 | 6.880 | 6.880 | 6.880 | 6.828 | 0 |
| 2025-07-02 | 6.880 | 6.880 | 6.880 | 6.880 | 6.828 | 0 |
| 2025-07-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.847 | 259 |
| 2025-06-30 | 6.340 | 6.340 | 6.340 | 6.340 | 6.292 | 0 |
| 2025-06-27 | 6.340 | 6.340 | 6.340 | 6.340 | 6.292 | 5 |
| 2025-06-26 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-06-25 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-06-24 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-06-23 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-06-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 0 |
| 2025-06-19 | 6.520 | 6.520 | 6.520 | 6.520 | 6.470 | 6 |
| 2025-06-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.331 | 0 |
| 2025-06-17 | 6.380 | 6.380 | 6.380 | 6.380 | 6.331 | 0 |
| 2025-06-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.331 | 0 |
| 2025-06-13 | 6.400 | 6.400 | 6.380 | 6.380 | 6.331 | 1,200 |
| 2025-06-12 | 6.460 | 6.460 | 6.460 | 6.460 | 6.411 | 1,000 |
| 2025-06-11 | 6.380 | 6.380 | 6.380 | 6.380 | 6.331 | 0 |
| 2025-06-10 | 6.780 | 6.780 | 6.380 | 6.380 | 6.331 | 181 |
| 2025-06-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.550 | 856 |
| 2025-06-06 | 6.780 | 6.780 | 6.780 | 6.780 | 6.728 | 0 |
| 2025-06-05 | 6.780 | 6.780 | 6.780 | 6.780 | 6.728 | 0 |
| 2025-06-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.728 | 289 |
| 2025-06-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.550 | 0 |
| 2025-06-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.550 | 2,279 |
| 2025-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.046 | 0 |
| 2025-05-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.046 | 6 |
| 2025-05-28 | 7.180 | 7.180 | 7.180 | 7.180 | 7.125 | 1 |
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.