IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.500	19.600	18.500	19.450	19.301	3,858
2026-02-03	18.800	18.800	18.500	18.600	18.458	2,453
2026-02-02	19.050	19.400	18.800	18.800	18.656	3,578
2026-01-30	18.850	19.350	18.850	19.100	18.954	1,108
2026-01-29	19.550	19.800	18.800	18.800	18.656	4,776
2026-01-28	20.000	20.200	19.650	19.800	19.649	2,724
2026-01-27	20.400	20.900	19.900	19.900	19.748	8,451
2026-01-26	19.600	19.950	19.450	19.950	19.798	1,301
2026-01-23	20.200	20.300	19.100	19.500	19.351	10,507
2026-01-22	20.300	20.300	19.500	20.200	20.046	8,769
2026-01-21	20.800	21.000	19.700	20.400	20.244	13,719
2026-01-20	22.000	22.000	20.300	20.800	20.641	13,936
2026-01-19	22.400	22.900	22.100	22.500	22.328	5,106
2026-01-16	22.100	22.900	21.900	22.600	22.427	5,235
2026-01-15	22.200	23.200	21.300	22.200	22.030	6,880
2026-01-14	23.500	23.500	21.500	22.300	22.130	10,199
2026-01-13	22.600	23.900	22.200	23.600	23.420	15,709
2026-01-12	21.500	24.100	20.800	22.900	22.725	46,020
2026-01-09	20.200	21.500	20.100	21.500	21.336	3,447
2026-01-08	19.900	20.600	19.550	20.200	20.046	5,351
2026-01-07	20.700	20.700	19.750	20.000	19.847	4,454
2026-01-06	20.700	21.500	20.200	20.900	20.740	6,607
2026-01-05	20.300	20.800	19.700	20.800	20.641	12,223
2026-01-02	19.950	20.600	19.100	20.200	20.046	6,985
2025-12-30	19.800	20.900	19.500	20.000	19.847	4,723
2025-12-29	19.400	20.500	18.850	19.800	19.649	11,694
2025-12-23	19.450	19.900	19.100	19.250	19.103	3,551
2025-12-22	20.400	20.800	19.350	19.700	19.549	9,049
2025-12-19	20.800	20.800	20.100	20.500	20.343	2,863
2025-12-18	20.700	20.900	19.850	20.700	20.542	14,447
2025-12-17	18.700	21.000	18.650	20.800	20.641	22,601
2025-12-16	19.000	19.750	18.700	18.750	18.607	5,777
2025-12-15	18.650	19.350	18.400	18.800	18.656	7,560
2025-12-12	18.600	19.050	18.400	18.700	18.557	9,747
2025-12-11	18.200	19.000	18.200	18.550	18.408	3,285
2025-12-10	18.300	18.950	18.050	18.350	18.210	2,787
2025-12-09	18.600	18.900	18.250	18.350	18.210	4,244
2025-12-08	19.200	19.500	18.100	18.500	18.359	13,059
2025-12-05	18.850	20.000	18.850	19.500	19.351	9,477
2025-12-04	19.400	19.900	18.500	18.900	18.756	13,800
2025-12-03	19.350	20.300	18.850	19.250	19.103	13,132
2025-12-02	20.800	21.600	19.000	19.350	19.202	8,683
2025-12-01	21.400	21.600	20.400	21.000	20.840	6,467
2025-11-28	21.400	21.900	20.800	21.300	21.137	6,940
2025-11-27	21.700	21.800	20.100	21.700	21.534	17,197
2025-11-26	20.900	22.000	19.950	21.700	21.534	11,220
2025-11-25	19.650	21.300	19.200	20.800	20.641	11,890
2025-11-24	17.550	20.500	17.550	19.850	19.698	18,650
2025-11-21	19.650	19.650	16.600	17.150	17.019	23,485
2025-11-20	19.700	19.950	18.600	19.550	19.401	10,868
2025-11-19	18.350	19.300	18.350	19.000	18.855	6,640
2025-11-18	18.550	19.200	18.000	18.400	18.259	5,564
2025-11-17	19.000	19.900	18.450	18.950	18.805	11,308
2025-11-14	19.200	19.550	17.900	18.300	18.160	9,488
2025-11-13	18.400	20.100	18.250	19.500	19.351	20,239
2025-11-12	18.550	18.750	17.400	18.300	18.160	16,225
2025-11-11	19.400	19.450	18.050	18.600	18.458	9,861
2025-11-10	18.250	19.350	18.250	19.300	19.153	4,890
2025-11-07	18.500	19.450	18.000	18.400	18.259	3,629
2025-11-06	18.400	19.300	18.100	18.300	18.160	9,125

← NewerPage 4 of 5 · 253 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
2019-05-02	0.2000 EUR

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