Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-02-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-01-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-01-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 15 |
| 2026-01-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 146 |
| 2026-01-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2026-01-26 | 5.050 | 5.400 | 5.050 | 5.200 | 5.200 | 315 |
| 2026-01-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 80 |
| 2026-01-22 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 2,001 |
| 2026-01-21 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 148 |
| 2026-01-20 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 148 |
| 2026-01-19 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 148 |
| 2026-01-16 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 16 |
| 2026-01-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3 |
| 2026-01-14 | 5.350 | 5.350 | 5.050 | 5.350 | 5.350 | 0 |
| 2026-01-13 | 5.350 | 5.350 | 5.050 | 5.350 | 5.350 | 501 |
| 2026-01-12 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 502 |
| 2026-01-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 46 |
| 2026-01-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 229 |
| 2026-01-07 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 2,520 |
| 2026-01-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 17 |
| 2026-01-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 17 |
| 2026-01-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 17 |
| 2025-12-31 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 2,717 |
| 2025-12-30 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 764 |
| 2025-12-29 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 611 |
| 2025-12-24 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 131 |
| 2025-12-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 83 |
| 2025-12-22 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2025-12-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 17 |
| 2025-12-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 307 |
| 2025-12-17 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 542 |
| 2025-12-16 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 40 |
| 2025-12-15 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 194 |
| 2025-12-12 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 475 |
| 2025-12-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3 |
| 2025-12-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 27 |
| 2025-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 25 |
| 2025-12-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 18 |
| 2025-12-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 440 |
| 2025-12-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 440 |
| 2025-12-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 35 |
| 2025-12-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 35 |
| 2025-12-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 55 |
| 2025-11-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 55 |
| 2025-11-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 38 |
| 2025-11-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 38 |
| 2025-11-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 38 |
| 2025-11-24 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 700 |
| 2025-11-21 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 193 |
| 2025-11-20 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 193 |
| 2025-11-19 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 193 |
| 2025-11-18 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 193 |
| 2025-11-17 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 193 |
| 2025-11-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 15 |
| 2025-11-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 15 |
| 2025-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 33 |
| 2025-11-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 342 |
| 2025-11-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 342 |
| 2025-11-07 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 4,921 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-03 | 3.5000 EUR |
| 2022-06-23 | 0.0352 EUR |
| 2021-12-14 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.