Ibersol (IBS)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.16091954023 | 6.96 | 7.26 | 6.96 | 40923 | 7.19379621 | DE |
| 4 | 0.28 | 4.05797101449 | 6.9 | 7.26 | 6.82 | 23954 | 7.03817268 | DE |
| 12 | 0.1 | 1.41242937853 | 7.08 | 7.64 | 6.82 | 25064 | 7.1934665 | DE |
| 26 | 0.52 | 7.80780780781 | 6.66 | 7.64 | 6.4 | 19732 | 7.03063268 | DE |
| 52 | 0.26 | 3.75722543353 | 6.92 | 7.64 | 6.4 | 17055 | 6.9208873 | DE |
| 156 | 1.58 | 28.2142857143 | 5.6 | 7.64 | 4.59 | 19110 | 6.17179903 | DE |
| 260 | -0.92 | -11.3580246914 | 8.1 | 9.2 | 3.59 | 19341 | 6.12346955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 7.18 | -0.02 | -0.28 | 7.16 | 7.2 | 7.1 | 11335 |
| 1721838600 | 7.2 | -0.04 | -0.55 | 7.26 | 7.26 | 7.2 | 31476 |
| 1721752200 | 7.24 | 0 | 0.00 | 7.26 | 7.26 | 7.24 | 53488 |
| 1721665800 | 7.24 | 0.08 | 1.12 | 7.26 | 7.26 | 7.2 | 17215 |
| 1721406600 | 7.16 | 0 | 0.00 | 7.16 | 7.24 | 7.14 | 14271 |
| 1721320200 | 7.16 | 0.22 | 3.17 | 6.96 | 7.22 | 6.96 | 88167 |
| 1721233800 | 6.94 | -0.02 | -0.29 | 6.96 | 7 | 6.94 | 21936 |
| 1721147400 | 6.96 | 0 | 0.00 | 6.98 | 7 | 6.96 | 17956 |
| 1721061000 | 6.96 | -0.04 | -0.57 | 7 | 7 | 6.94 | 16210 |
| 1720801800 | 7 | 0.02 | 0.29 | 7 | 7 | 6.98 | 48426 |
| 1720715400 | 6.98 | 0 | 0.00 | 6.98 | 7 | 6.98 | 13061 |
| 1720629000 | 6.98 | 0 | 0.00 | 6.92 | 7 | 6.92 | 16508 |
| 1720542600 | 6.98 | 0.06 | 0.87 | 6.94 | 7 | 6.94 | 28178 |
| 1720456200 | 6.92 | 0 | 0.00 | 6.92 | 6.96 | 6.9 | 34789 |
| 1720197000 | 6.92 | 0 | 0.00 | 6.9 | 6.96 | 6.9 | 16975 |
| 1720110600 | 6.92 | 0.04 | 0.58 | 6.9 | 6.92 | 6.9 | 13379 |
| 1720024200 | 6.88 | 0.04 | 0.58 | 6.88 | 6.9 | 6.86 | 17849 |
| 1719937800 | 6.84 | 0 | 0.00 | 6.84 | 6.9 | 6.82 | 24280 |
| 1719851400 | 6.84 | 0.02 | 0.29 | 6.9 | 6.9 | 6.84 | 3821 |
| 1719592200 | 6.82 | -0.04 | -0.58 | 6.86 | 6.88 | 6.82 | 5831 |
| 1719505800 | 6.86 | -0.02 | -0.29 | 6.9 | 6.9 | 6.82 | 10744 |
| 1719419400 | 6.88 | 0.04 | 0.58 | 6.84 | 6.92 | 6.84 | 6997 |
| 1719333000 | 6.84 | -0.08 | -1.16 | 6.92 | 6.94 | 6.84 | 27921 |
| 1719246600 | 6.92 | -0.04 | -0.57 | 6.96 | 6.96 | 6.88 | 5965 |
| 1718987400 | 6.96 | 0.02 | 0.29 | 6.92 | 6.96 | 6.92 | 23276 |
| 1718901000 | 6.94 | 0.02 | 0.29 | 6.92 | 6.96 | 6.9 | 11508 |
| 1718814600 | 6.92 | -0.04 | -0.57 | 6.92 | 6.96 | 6.92 | 9619 |
| 1718728200 | 6.96 | -0.02 | -0.29 | 6.9 | 6.98 | 6.9 | 21626 |
| 1718641800 | 6.98 | -0.54 | -7.18 | 7.04 | 7.06 | 6.82 | 31793 |
| 1718382600 | 7.52 | 0.12 | 1.62 | 7.46 | 7.64 | 7.42 | 122863 |
| 1718296200 | 7.4 | 0.04 | 0.54 | 7.36 | 7.46 | 7.36 | 52120 |
| 1718209800 | 7.36 | 0 | 0.00 | 7.36 | 7.42 | 7.36 | 8199 |
| 1718123400 | 7.36 | 0 | 0.00 | 7.4 | 7.42 | 7.36 | 10103 |
| 1718037000 | 7.36 | 0.06 | 0.82 | 7.36 | 7.42 | 7.34 | 16734 |
| 1717777800 | 7.3 | 0.02 | 0.27 | 7.32 | 7.34 | 7.28 | 14660 |
| 1717691400 | 7.28 | 0.02 | 0.28 | 7.26 | 7.38 | 7.26 | 16315 |
| 1717605000 | 7.26 | -0.04 | -0.55 | 7.3 | 7.36 | 7.24 | 16071 |
| 1717518600 | 7.3 | 0.02 | 0.27 | 7.34 | 7.38 | 7.3 | 13311 |
| 1717432200 | 7.28 | -0.12 | -1.62 | 7.4 | 7.42 | 7.28 | 14425 |
| 1717173000 | 7.4 | 0.04 | 0.54 | 7.3 | 7.42 | 7.3 | 12422 |
| 1717086600 | 7.36 | -0.14 | -1.87 | 7.44 | 7.44 | 7.36 | 18985 |
| 1717000200 | 7.5 | 0.02 | 0.27 | 7.48 | 7.64 | 7.44 | 42350 |
| 1716913800 | 7.48 | 0.06 | 0.81 | 7.48 | 7.52 | 7.44 | 15107 |
| 1716827400 | 7.42 | -0.06 | -0.80 | 7.48 | 7.54 | 7.42 | 17169 |
| 1716568200 | 7.48 | 0.06 | 0.81 | 7.46 | 7.48 | 7.4 | 1745 |
| 1716481800 | 7.42 | -0.08 | -1.07 | 7.5 | 7.5 | 7.34 | 16542 |
| 1716395400 | 7.5 | 0.02 | 0.27 | 7.46 | 7.5 | 7.46 | 15310 |
| 1716309000 | 7.48 | 0.02 | 0.27 | 7.5 | 7.54 | 7.46 | 7289 |
| 1716222600 | 7.46 | 0 | 0.00 | 7.46 | 7.58 | 7.44 | 17282 |
| 1715963400 | 7.46 | -0.02 | -0.27 | 7.46 | 7.58 | 7.4 | 29935 |
| 1715877000 | 7.48 | 0.08 | 1.08 | 7.42 | 7.52 | 7.4 | 49719 |
| 1715790600 | 7.4 | 0.2 | 2.78 | 7.28 | 7.4 | 7.24 | 46082 |
| 1715704200 | 7.2 | 0.14 | 1.98 | 7.18 | 7.3 | 7.08 | 111144 |
| 1715617800 | 7.06 | 0.02 | 0.28 | 7.04 | 7.08 | 6.98 | 22135 |
| 1715358600 | 7.04 | 0 | 0.00 | 7.06 | 7.08 | 6.96 | 40399 |
| 1715272200 | 7.04 | 0.08 | 1.15 | 6.96 | 7.06 | 6.96 | 6751 |
| 1715185800 | 6.96 | -0.02 | -0.29 | 7.08 | 7.08 | 6.96 | 20888 |
| 1715099400 | 6.98 | -0.02 | -0.29 | 7 | 7.08 | 6.94 | 26426 |
| 1715013000 | 7 | -0.04 | -0.57 | 7.04 | 7.08 | 6.94 | 28759 |
| 1714753800 | 7.04 | 0 | 0.00 | 7.02 | 7.06 | 6.98 | 14247 |
| 1714667400 | 7.04 | 0.02 | 0.28 | 7.08 | 7.08 | 7.02 | 15745 |
| 1714494600 | 7.02 | -0.22 | -3.04 | 7.22 | 7.22 | 7 | 85504 |
| 1714408200 | 7.24 | 0.12 | 1.69 | 7.48 | 7.48 | 7.2 | 26132 |
| 1714149000 | 7.12 | 0 | 0.00 | 7.12 | 7.2 | 7.12 | 9517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
