Frankfurt - Delayed Quote EUR

International Petroleum Corporation (IPT.F)

12.62

+0.29

+(2.35%)

At close: January 29 at 9:48:51 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	12.33	12.62	12.33	12.62	12.62	-
Jan 28, 2025	12.18	12.41	12.18	12.33	12.33	242
Jan 27, 2025	12.18	12.18	12.18	12.18	12.18	-
Jan 24, 2025	12.47	12.47	12.33	12.33	12.33	-
Jan 23, 2025	12.76	12.76	12.68	12.70	12.70	-
Jan 22, 2025	12.66	12.81	12.66	12.81	12.81	450
Jan 21, 2025	12.79	12.79	12.64	12.68	12.68	183
Jan 20, 2025	12.75	12.75	12.75	12.75	12.75	-
Jan 17, 2025	12.70	12.81	12.70	12.81	12.81	300
Jan 16, 2025	12.79	12.89	12.64	12.64	12.64	704
Jan 15, 2025	12.46	12.81	12.46	12.81	12.81	-
Jan 14, 2025	12.29	12.55	12.29	12.55	12.55	-
Jan 13, 2025	12.70	12.70	12.69	12.69	12.69	128
Jan 10, 2025	12.20	12.61	12.20	12.61	12.61	-
Jan 9, 2025	11.81	12.29	11.81	12.29	12.29	-
Jan 8, 2025	11.76	11.92	11.76	11.92	11.92	-
Jan 7, 2025	11.79	11.90	11.78	11.78	11.78	1,045
Jan 6, 2025	11.69	11.69	11.69	11.69	11.69	-
Jan 3, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 2, 2025	11.09	11.71	11.09	11.71	11.71	-
Dec 30, 2024	10.71	10.71	10.71	10.71	10.71	-
Dec 27, 2024	10.56	10.69	10.56	10.69	10.69	-
Dec 23, 2024	10.06	10.53	10.06	10.53	10.53	-
Dec 20, 2024	10.07	10.13	10.07	10.13	10.13	-
Dec 19, 2024	10.25	10.36	10.25	10.36	10.36	-
Dec 18, 2024	10.28	10.36	10.28	10.36	10.36	-
Dec 17, 2024	10.32	10.32	10.27	10.31	10.31	157
Dec 16, 2024	10.64	10.65	10.64	10.65	10.65	213
Dec 13, 2024	10.54	10.73	10.54	10.73	10.73	-
Dec 12, 2024	10.53	10.64	10.53	10.64	10.64	312
Dec 11, 2024	10.28	10.69	10.28	10.69	10.69	-
Dec 10, 2024	10.35	10.40	10.35	10.38	10.38	109
Dec 9, 2024	10.29	10.69	10.29	10.45	10.45	1,396
Dec 6, 2024	10.45	10.45	10.18	10.18	10.18	239
Dec 5, 2024	10.22	10.61	10.22	10.61	10.61	90
Dec 4, 2024	10.44	10.44	10.27	10.27	10.27	-
Dec 3, 2024	10.43	10.43	10.39	10.39	10.39	-
Dec 2, 2024	10.47	10.47	10.37	10.37	10.37	190
Nov 29, 2024	10.59	10.59	10.59	10.59	10.59	-
Nov 28, 2024	10.58	10.66	10.58	10.66	10.66	-
Nov 27, 2024	10.31	10.62	10.31	10.62	10.62	-
Nov 26, 2024	10.45	10.45	10.34	10.34	10.34	167
Nov 25, 2024	10.73	10.73	10.73	10.73	10.73	-
Nov 22, 2024	10.68	10.81	10.68	10.81	10.81	-
Nov 21, 2024	10.22	10.66	10.22	10.66	10.66	364
Nov 20, 2024	9.83	10.29	9.83	10.29	10.29	133
Nov 19, 2024	9.80	9.85	9.80	9.83	9.83	229
Nov 18, 2024	9.63	9.63	9.63	9.63	9.63	-
Nov 15, 2024	9.60	9.73	9.60	9.73	9.73	-
Nov 14, 2024	9.77	9.78	9.77	9.78	9.78	-
Nov 13, 2024	9.78	9.85	9.78	9.85	9.85	-
Nov 12, 2024	9.76	9.95	9.65	9.95	9.95	4,000
Nov 11, 2024	9.85	9.89	9.85	9.89	9.89	781
Nov 8, 2024	9.93	9.93	9.90	9.90	9.90	-
Nov 7, 2024	10.00	10.12	9.95	10.12	10.12	930
Nov 6, 2024	10.06	10.16	10.06	10.16	10.16	84
Nov 5, 2024	10.15	10.15	10.15	10.15	10.15	-
Nov 4, 2024	10.43	10.52	10.43	10.52	10.52	63
Nov 1, 2024	10.39	10.39	10.16	10.16	10.16	-
Oct 31, 2024	10.31	10.42	10.31	10.31	10.31	150
Oct 30, 2024	10.36	10.36	10.33	10.33	10.33	-
Oct 29, 2024	10.42	10.42	10.37	10.37	10.37	-
Oct 28, 2024	10.57	10.57	10.52	10.52	10.52	-
Oct 25, 2024	10.55	10.55	10.55	10.55	10.55	-
Oct 24, 2024	10.71	10.96	10.71	10.96	10.96	-
Oct 23, 2024	10.62	10.79	10.62	10.79	10.79	-
Oct 22, 2024	10.48	10.91	10.48	10.91	10.91	-
Oct 21, 2024	10.54	10.65	10.54	10.65	10.65	-
Oct 18, 2024	10.72	10.72	10.72	10.72	10.72	-
Oct 17, 2024	10.64	10.76	10.64	10.76	10.76	-
Oct 16, 2024	11.12	11.12	10.89	10.89	10.89	-
Oct 15, 2024	11.07	11.20	11.07	11.20	11.20	-
Oct 14, 2024	11.57	11.59	11.57	11.59	11.59	-
Oct 11, 2024	11.49	11.49	11.49	11.49	11.49	-
Oct 10, 2024	11.36	11.76	11.36	11.76	11.76	-
Oct 9, 2024	11.66	11.66	11.48	11.48	11.48	-
Oct 8, 2024	11.82	11.82	11.80	11.80	11.80	-
Oct 7, 2024	11.60	12.05	11.60	12.05	12.05	-
Oct 4, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 3, 2024	11.40	11.69	11.40	11.69	11.69	-
Oct 2, 2024	11.05	11.64	11.05	11.64	11.64	-
Oct 1, 2024	10.38	10.38	10.38	10.38	10.38	-
Sep 30, 2024	10.73	10.73	10.73	10.73	10.73	-
Sep 27, 2024	10.87	10.98	10.87	10.98	10.98	-
Sep 26, 2024	11.11	11.11	10.92	10.92	10.92	-
Sep 25, 2024	11.73	11.73	11.56	11.56	11.56	-
Sep 24, 2024	11.75	11.90	11.75	11.90	11.90	-
Sep 23, 2024	11.28	11.28	11.28	11.28	11.28	-
Sep 20, 2024	11.56	11.56	11.56	11.56	11.56	-
Sep 19, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 18, 2024	11.12	11.12	11.12	11.12	11.12	-
Sep 17, 2024	11.08	11.27	11.08	11.27	11.27	-
Sep 16, 2024	11.11	11.17	11.11	11.17	11.17	-
Sep 13, 2024	11.10	11.10	11.10	11.10	11.10	-
Sep 12, 2024	11.10	11.10	11.10	11.10	11.10	-
Sep 11, 2024	11.19	11.19	11.04	11.04	11.04	-
Sep 10, 2024	11.18	11.21	11.18	11.21	11.21	-
Sep 9, 2024	11.39	11.39	11.39	11.39	11.39	-
Sep 6, 2024	11.67	11.67	11.46	11.46	11.46	-
Sep 5, 2024	12.06	12.06	11.76	11.76	11.76	-
Sep 4, 2024	12.18	12.18	12.07	12.07	12.07	-
Sep 3, 2024	12.94	12.94	12.30	12.30	12.30	160
Sep 2, 2024	12.76	12.76	12.76	12.76	12.76	-
Aug 30, 2024	13.48	13.48	13.02	13.02	13.02	-
Aug 29, 2024	12.90	13.31	12.90	13.31	13.31	-
Aug 28, 2024	12.66	13.03	12.66	13.03	13.03	-
Aug 27, 2024	12.98	12.98	12.78	12.78	12.78	-
Aug 26, 2024	13.05	13.05	13.05	13.05	13.05	-
Aug 23, 2024	12.80	13.18	12.80	13.18	13.18	-
Aug 22, 2024	12.52	12.90	12.52	12.90	12.90	-
Aug 21, 2024	12.29	12.59	12.29	12.59	12.59	-
Aug 20, 2024	12.68	12.68	12.49	12.49	12.49	-
Aug 19, 2024	12.80	12.80	12.73	12.73	12.73	-
Aug 16, 2024	12.90	12.90	12.83	12.83	12.83	-
Aug 15, 2024	12.60	12.60	12.60	12.60	12.60	-
Aug 14, 2024	12.56	12.69	12.56	12.69	12.69	-
Aug 13, 2024	12.71	12.71	12.71	12.71	12.71	-
Aug 12, 2024	12.62	12.70	12.62	12.70	12.70	-
Aug 9, 2024	12.53	12.69	12.53	12.69	12.69	-
Aug 8, 2024	12.42	12.42	12.42	12.42	12.42	-
Aug 7, 2024	12.17	12.36	12.17	12.36	12.36	-
Aug 6, 2024	12.40	12.40	12.10	12.10	12.10	-
Aug 5, 2024	11.84	11.91	11.84	11.91	11.91	600
Aug 2, 2024	12.82	12.82	12.82	12.82	12.82	-
Aug 1, 2024	13.43	13.43	13.00	13.00	13.00	-
Jul 31, 2024	13.25	13.35	13.25	13.35	13.35	-
Jul 30, 2024	13.04	13.13	12.99	12.99	12.99	576
Jul 29, 2024	12.85	12.85	12.77	12.77	12.77	-
Jul 26, 2024	12.75	12.75	12.75	12.75	12.75	-
Jul 25, 2024	12.58	12.90	12.58	12.90	12.90	-
Jul 24, 2024	12.98	12.98	12.87	12.87	12.87	-
Jul 23, 2024	13.07	13.07	13.07	13.07	13.07	-
Jul 22, 2024	13.26	13.26	13.26	13.26	13.26	-
Jul 19, 2024	13.29	13.29	13.29	13.29	13.29	-
Jul 18, 2024	13.35	13.53	13.35	13.53	13.53	-
Jul 17, 2024	13.36	13.37	13.36	13.37	13.37	-
Jul 16, 2024	13.52	13.52	13.49	13.49	13.49	-
Jul 15, 2024	13.29	13.29	13.29	13.29	13.29	-
Jul 12, 2024	13.02	13.42	13.02	13.42	13.42	-
Jul 11, 2024	13.20	13.20	13.17	13.17	13.17	-
Jul 10, 2024	12.78	13.33	12.78	13.33	13.33	-
Jul 9, 2024	12.77	13.01	12.77	13.01	13.01	-
Jul 8, 2024	12.55	12.55	12.55	12.55	12.55	-
Jul 5, 2024	12.94	12.94	12.87	12.87	12.87	-
Jul 4, 2024	12.88	13.27	12.88	13.27	13.27	-
Jul 3, 2024	12.91	13.04	12.91	13.04	13.04	-
Jul 2, 2024	12.94	12.98	12.94	12.98	12.98	-
Jul 1, 2024	12.31	12.31	12.31	12.31	12.31	-
Jun 28, 2024	12.01	12.23	12.01	12.23	12.23	-
Jun 27, 2024	12.50	12.50	12.14	12.14	12.14	-
Jun 26, 2024	12.68	12.68	12.60	12.60	12.60	-
Jun 25, 2024	12.76	12.76	12.72	12.72	12.72	-
Jun 24, 2024	12.11	12.82	12.11	12.82	12.82	-
Jun 21, 2024	12.44	12.44	12.44	12.44	12.44	-
Jun 20, 2024	12.01	12.50	12.01	12.50	12.50	-
Jun 19, 2024	12.20	12.20	12.01	12.01	12.01	-
Jun 18, 2024	11.73	12.13	11.73	12.13	12.13	-
Jun 17, 2024	11.51	11.79	11.51	11.79	11.79	-
Jun 14, 2024	11.67	11.67	11.66	11.66	11.66	-
Jun 13, 2024	11.88	11.88	11.69	11.69	11.69	-
Jun 12, 2024	11.99	12.03	11.99	12.03	12.03	-
Jun 11, 2024	12.14	12.14	12.07	12.07	12.07	-
Jun 10, 2024	11.84	11.84	11.84	11.84	11.84	-
Jun 7, 2024	12.16	12.16	11.93	11.93	11.93	-
Jun 6, 2024	12.07	12.07	11.97	11.97	11.97	-
Jun 5, 2024	11.87	12.09	11.87	12.09	12.09	-
Jun 4, 2024	11.89	11.92	11.89	11.92	11.92	-
Jun 3, 2024	12.36	12.36	12.36	12.36	12.36	-
May 31, 2024	12.47	12.47	12.47	12.47	12.47	-
May 30, 2024	12.16	12.43	12.16	12.43	12.43	-
May 29, 2024	12.70	12.70	12.30	12.30	12.30	1,500
May 28, 2024	12.61	12.61	12.49	12.49	12.49	-
May 27, 2024	12.39	12.39	12.39	12.39	12.39	-
May 24, 2024	12.30	12.45	12.30	12.45	12.45	-
May 23, 2024	12.26	12.45	12.26	12.45	12.45	-
May 22, 2024	12.69	12.69	12.22	12.22	12.22	-
May 21, 2024	12.22	12.62	12.22	12.62	12.62	-
May 20, 2024	12.17	12.17	12.17	12.17	12.17	-
May 17, 2024	11.70	11.70	11.70	11.70	11.70	-
May 16, 2024	12.12	12.12	11.87	11.87	11.87	600
May 15, 2024	12.63	12.63	12.63	12.63	12.63	-
May 14, 2024	12.63	12.72	12.63	12.72	12.72	-
May 13, 2024	12.17	12.17	12.17	12.17	12.17	-
May 10, 2024	12.35	12.35	12.31	12.31	12.31	-
May 9, 2024	12.25	12.25	12.25	12.25	12.25	-
May 8, 2024	11.74	12.05	11.74	12.05	12.05	-
May 7, 2024	12.02	12.02	11.69	11.69	11.69	-
May 6, 2024	11.45	11.45	11.45	11.45	11.45	-
May 3, 2024	11.47	11.54	11.47	11.54	11.54	-
May 2, 2024	11.78	11.78	11.67	11.67	11.67	340
Apr 30, 2024	11.96	11.96	11.67	11.67	11.67	-
Apr 29, 2024	12.05	12.06	12.05	12.06	12.06	-
Apr 26, 2024	11.96	12.14	11.96	12.14	12.14	-
Apr 25, 2024	11.76	12.03	11.76	12.03	12.03	-
Apr 24, 2024	11.69	11.88	11.69	11.88	11.88	-
Apr 23, 2024	11.67	11.85	11.67	11.85	11.85	-
Apr 22, 2024	11.57	11.90	11.57	11.90	11.90	300
Apr 19, 2024	11.60	11.96	11.60	11.80	11.80	100
Apr 18, 2024	11.79	11.79	11.67	11.67	11.67	1,500
Apr 17, 2024	12.03	12.03	11.94	11.94	11.94	-
Apr 16, 2024	11.92	12.05	11.92	12.05	12.05	-
Apr 15, 2024	12.04	12.04	12.04	12.04	12.04	410
Apr 12, 2024	12.14	12.22	12.14	12.22	12.22	410
Apr 11, 2024	11.88	12.22	11.88	12.22	12.22	-
Apr 10, 2024	11.67	11.69	11.67	11.69	11.69	-
Apr 9, 2024	11.71	11.71	11.60	11.60	11.60	-
Apr 8, 2024	11.19	11.19	11.19	11.19	11.19	-
Apr 5, 2024	11.27	11.28	11.27	11.28	11.28	-
Apr 4, 2024	11.09	11.38	11.09	11.10	11.10	250
Apr 3, 2024	11.07	11.22	11.07	11.22	11.22	-
Apr 2, 2024	11.05	11.22	11.05	11.22	11.22	-
Mar 28, 2024	10.68	10.89	10.68	10.89	10.89	-
Mar 27, 2024	10.69	10.80	10.69	10.80	10.80	-
Mar 26, 2024	10.82	10.82	10.76	10.76	10.76	-
Mar 25, 2024	10.72	10.80	10.72	10.80	10.80	-
Mar 22, 2024	10.70	10.70	10.69	10.69	10.69	-
Mar 21, 2024	10.84	10.84	10.77	10.77	10.77	-
Mar 20, 2024	10.75	10.84	10.75	10.84	10.84	-
Mar 19, 2024	10.66	10.81	10.66	10.81	10.81	-
Mar 18, 2024	10.61	10.61	10.61	10.61	10.61	-
Mar 15, 2024	10.44	10.67	10.44	10.67	10.67	-
Mar 14, 2024	10.52	10.54	10.52	10.54	10.54	-
Mar 13, 2024	10.15	10.39	10.15	10.39	10.39	-
Mar 12, 2024	10.05	10.12	10.05	10.12	10.12	-
Mar 11, 2024	10.13	10.13	10.05	10.05	10.05	-
Mar 8, 2024	10.41	10.41	10.16	10.16	10.16	-
Mar 7, 2024	10.24	10.41	10.24	10.41	10.41	-
Mar 6, 2024	9.97	10.27	9.97	10.27	10.27	-
Mar 5, 2024	9.93	9.97	9.93	9.97	9.97	-
Mar 4, 2024	9.94	9.94	9.94	9.94	9.94	-
Mar 1, 2024	9.53	9.99	9.53	9.99	9.99	-
Feb 29, 2024	9.55	9.61	9.55	9.61	9.61	-
Feb 28, 2024	9.48	9.61	9.48	9.61	9.61	-
Feb 27, 2024	9.63	9.63	9.56	9.56	9.56	-
Feb 26, 2024	9.80	9.80	9.80	9.80	9.80	-
Feb 23, 2024	10.21	10.21	9.84	9.84	9.84	-
Feb 22, 2024	10.23	10.23	10.22	10.22	10.22	-
Feb 21, 2024	9.92	10.14	9.92	10.14	10.14	-
Feb 20, 2024	10.32	10.32	9.99	9.99	9.99	-
Feb 19, 2024	10.32	10.37	10.32	10.37	10.37	-
Feb 16, 2024	10.57	10.57	10.51	10.51	10.51	-
Feb 15, 2024	10.27	10.66	10.27	10.66	10.66	-
Feb 14, 2024	10.35	10.41	10.35	10.41	10.41	-
Feb 13, 2024	10.27	10.33	10.27	10.33	10.33	-
Feb 12, 2024	9.75	10.19	9.75	10.19	10.19	-
Feb 9, 2024	9.74	9.94	9.74	9.94	9.94	-
Feb 8, 2024	9.57	9.86	9.57	9.86	9.86	-
Feb 7, 2024	9.40	9.53	9.40	9.53	9.53	-
Feb 6, 2024	9.23	9.23	9.23	9.23	9.23	-
Feb 5, 2024	9.81	9.81	9.81	9.81	9.81	-
Feb 2, 2024	10.00	10.00	9.93	9.93	9.93	-
Feb 1, 2024	10.19	10.19	10.16	10.16	10.16	-
Jan 31, 2024	10.12	10.15	10.12	10.15	10.15	-
Jan 30, 2024	9.92	10.23	9.92	10.23	10.23	-
Jan 29, 2024	10.23	10.23	10.13	10.13	10.13	-

WOPEF Woodside Energy Group Ltd

15.05

0.00%

PPR.TO Prairie Provident Resources Inc.

0.0500

-9.09%

AOI.TO Africa Oil Corp.

1.8700

-3.11%

BNE.TO Bonterra Energy Corp.

3.6500

-0.54%

KEI.TO Kolibri Global Energy Inc.

10.94

+0.37%

KEL.TO Kelt Exploration Ltd.

6.98

+0.14%

TNZ.TO Tenaz Energy Corp.

14.15

+5.44%

AAV.TO Advantage Energy Ltd.

9.22

-0.54%

MEG.TO MEG Energy Corp.

24.20

+3.55%

RHC.V Royal Helium Ltd.

0.0200

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

International Petroleum Corporation (IPT.F)

Related Tickers