IBU tec advanced materials AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 10.250 | 10.700 | 10.250 | 10.500 | 10.420 | 903 |
| 2025-08-12 | 10.400 | 10.700 | 10.050 | 10.450 | 10.370 | 2,306 |
| 2025-08-11 | 10.800 | 10.950 | 10.150 | 10.450 | 10.370 | 11,179 |
| 2025-08-08 | 10.600 | 11.450 | 10.550 | 10.900 | 10.817 | 16,298 |
| 2025-08-07 | 10.200 | 10.550 | 9.620 | 10.550 | 10.469 | 9,681 |
| 2025-08-06 | 9.700 | 10.300 | 9.580 | 9.920 | 9.844 | 6,734 |
| 2025-08-05 | 9.400 | 10.200 | 9.300 | 9.840 | 9.765 | 25,949 |
| 2025-08-04 | 9.200 | 9.500 | 8.960 | 9.340 | 9.269 | 7,131 |
| 2025-08-01 | 9.600 | 9.700 | 9.160 | 9.280 | 9.209 | 709 |
| 2025-07-31 | 9.440 | 9.680 | 9.200 | 9.420 | 9.348 | 2,489 |
| 2025-07-30 | 9.320 | 9.660 | 9.160 | 9.540 | 9.467 | 4,560 |
| 2025-07-29 | 9.400 | 9.980 | 9.100 | 9.460 | 9.388 | 11,680 |
| 2025-07-28 | 9.320 | 9.800 | 9.080 | 9.580 | 9.507 | 12,277 |
| 2025-07-25 | 9.400 | 9.440 | 9.100 | 9.400 | 9.328 | 8,151 |
| 2025-07-24 | 8.300 | 9.440 | 8.100 | 9.380 | 9.308 | 25,238 |
| 2025-07-23 | 8.260 | 8.540 | 8.040 | 8.420 | 8.356 | 3,901 |
| 2025-07-22 | 8.700 | 8.700 | 7.860 | 8.200 | 8.137 | 13,420 |
| 2025-07-21 | 8.540 | 8.840 | 8.240 | 8.640 | 8.574 | 40,322 |
| 2025-07-18 | 6.700 | 7.000 | 6.660 | 6.900 | 6.847 | 2,083 |
| 2025-07-17 | 6.700 | 6.980 | 6.700 | 6.760 | 6.708 | 3,922 |
| 2025-07-16 | 6.900 | 6.900 | 6.740 | 6.880 | 6.827 | 1,763 |
| 2025-07-15 | 6.980 | 7.120 | 6.600 | 7.020 | 6.966 | 2,738 |
| 2025-07-14 | 7.200 | 7.200 | 6.800 | 6.900 | 6.847 | 2,779 |
| 2025-07-11 | 6.920 | 7.200 | 6.920 | 7.060 | 7.006 | 1,268 |
| 2025-07-10 | 6.720 | 7.400 | 6.720 | 7.100 | 7.046 | 6,765 |
| 2025-07-09 | 6.560 | 7.020 | 6.500 | 6.700 | 6.649 | 6,237 |
| 2025-07-08 | 6.520 | 6.700 | 6.520 | 6.640 | 6.589 | 418 |
| 2025-07-07 | 6.620 | 6.780 | 6.440 | 6.600 | 6.550 | 2,416 |
| 2025-07-04 | 6.800 | 7.080 | 6.480 | 6.760 | 6.708 | 5,895 |
| 2025-07-02 | 6.600 | 6.900 | 6.480 | 6.760 | 6.708 | 2,430 |
| 2025-07-01 | 6.700 | 7.000 | 6.700 | 6.700 | 6.649 | 3,838 |
| 2025-06-30 | 6.520 | 6.740 | 6.420 | 6.500 | 6.450 | 8,883 |
| 2025-06-27 | 6.340 | 6.440 | 6.340 | 6.440 | 6.391 | 29 |
| 2025-06-26 | 6.500 | 6.500 | 6.440 | 6.440 | 6.391 | 100 |
| 2025-06-25 | 6.480 | 6.540 | 6.320 | 6.320 | 6.272 | 1,908 |
| 2025-06-24 | 6.120 | 6.540 | 6.120 | 6.480 | 6.431 | 1,190 |
| 2025-06-23 | 6.320 | 6.480 | 6.200 | 6.480 | 6.431 | 2,886 |
| 2025-06-20 | 6.320 | 6.520 | 6.300 | 6.400 | 6.351 | 116 |
| 2025-06-19 | 6.400 | 6.500 | 6.320 | 6.420 | 6.371 | 4,104 |
| 2025-06-18 | 6.480 | 6.480 | 6.320 | 6.420 | 6.371 | 73 |
| 2025-06-17 | 6.580 | 6.580 | 6.460 | 6.460 | 6.411 | 25 |
| 2025-06-16 | 6.560 | 6.680 | 6.340 | 6.460 | 6.411 | 5,084 |
| 2025-06-13 | 6.320 | 6.660 | 6.300 | 6.420 | 6.371 | 3,897 |
| 2025-06-12 | 6.380 | 6.740 | 6.320 | 6.660 | 6.609 | 3,102 |
| 2025-06-11 | 6.360 | 6.800 | 6.300 | 6.480 | 6.431 | 2,929 |
| 2025-06-10 | 6.480 | 6.980 | 6.360 | 6.480 | 6.431 | 5,081 |
| 2025-06-09 | 6.620 | 6.860 | 6.340 | 6.580 | 6.530 | 4,691 |
| 2025-06-06 | 6.420 | 6.900 | 6.320 | 6.700 | 6.649 | 3,206 |
| 2025-06-05 | 6.680 | 6.880 | 6.260 | 6.580 | 6.530 | 5,077 |
| 2025-06-04 | 6.780 | 6.780 | 6.260 | 6.560 | 6.510 | 2,715 |
| 2025-06-03 | 6.820 | 6.920 | 6.520 | 6.700 | 6.649 | 2,548 |
| 2025-06-02 | 6.720 | 7.080 | 6.700 | 6.720 | 6.669 | 7,563 |
| 2025-05-30 | 7.100 | 7.280 | 6.840 | 6.920 | 6.867 | 9,706 |
| 2025-05-29 | 7.100 | 7.340 | 7.100 | 7.200 | 7.145 | 1,327 |
| 2025-05-28 | 7.180 | 7.360 | 6.820 | 7.260 | 7.205 | 11,950 |
| 2025-05-27 | 7.440 | 7.440 | 7.180 | 7.220 | 7.165 | 928 |
| 2025-05-26 | 7.180 | 7.460 | 7.060 | 7.360 | 7.304 | 7,768 |
| 2025-05-23 | 6.860 | 7.480 | 6.860 | 7.100 | 7.046 | 14,831 |
| 2025-05-22 | 7.120 | 7.120 | 6.540 | 7.020 | 6.966 | 6,200 |
| 2025-05-21 | 6.980 | 7.200 | 6.960 | 7.100 | 7.046 | 9,839 |
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.