Iep Invest historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	10.300	10.600	10.200	10.600	5.859	3,409
2021-12-03	9.500	10.400	9.500	10.200	5.638	13,878
2021-12-02	9.500	9.500	9.050	9.100	5.030	7,266
2021-12-01	9.500	11.000	9.500	10.300	5.694	22,950
2021-11-30	9.150	9.250	9.150	9.250	5.113	846
2021-11-29	9.250	9.250	9.250	9.250	5.113	110
2021-11-25	9.100	9.400	9.050	9.350	5.168	574
2021-11-24	9.400	9.400	9.400	9.400	5.196	2
2021-11-23	9.100	9.400	9.100	9.400	5.196	141
2021-11-22	9.150	9.400	9.050	9.050	5.003	700
2021-11-18	9.100	9.400	9.100	9.400	5.196	26
2021-11-17	9.450	9.450	9.150	9.400	5.196	7
2021-11-16	9.100	9.450	9.100	9.450	5.224	235
2021-11-15	9.400	9.400	9.400	9.400	5.196	105
2021-11-12	9.350	9.400	9.350	9.400	5.196	200
2021-11-10	9.350	9.350	9.350	9.350	5.168	4
2021-11-09	9.050	9.050	9.050	9.050	5.003	75
2021-11-08	9.350	9.350	9.350	9.350	5.168	169
2021-11-05	9.250	9.300	9.000	9.300	5.141	2,170
2021-11-04	9.100	9.400	9.100	9.400	5.196	2,825
2021-11-03	9.100	9.100	9.100	9.100	5.030	1
2021-11-02	8.900	8.900	8.900	8.900	4.920	11
2021-10-29	9.150	9.150	8.850	9.100	5.030	104
2021-10-26	8.700	8.850	8.700	8.800	4.864	365
2021-10-25	9.000	9.000	9.000	9.000	4.975	50
2021-10-22	8.900	9.100	8.900	9.100	5.030	1,163
2021-10-21	9.000	9.000	8.900	8.900	4.920	1,400
2021-10-20	9.050	9.150	9.000	9.150	5.058	1,163
2021-10-18	9.050	9.100	9.050	9.100	5.030	770
2021-10-15	9.150	9.150	9.050	9.050	5.003	1,051
2021-10-14	9.150	9.150	9.050	9.050	5.003	764

← NewerPage 20 of 20 · 1,171 trading days

Stock splits

No stock splits on record.

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