ICON Public Limited Company (ETR:IJF)
Germany · Delayed Price · Currency is EUR 148.40
+11.40 (8.32%)
At close: Sep 11, 2026
ETR:IJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 143.55 | 148.40 | 143.55 | 148.40 | 148.40 | 8.32% | - |
| Sep 10, 2026 | 137.55 | 138.70 | 137.00 | 137.00 | 137.00 | -1.12% | - |
| Sep 9, 2026 | 135.75 | 138.55 | 135.75 | 138.55 | 138.55 | 0.36% | - |
| Sep 8, 2026 | 141.70 | 141.70 | 138.05 | 138.05 | 138.05 | -2.27% | - |
| Sep 7, 2026 | 141.35 | 141.35 | 141.25 | 141.25 | 141.25 | -0.11% | - |
| Sep 4, 2026 | 139.95 | 141.40 | 139.95 | 141.40 | 141.40 | 0.64% | 1 |
| Sep 3, 2026 | 139.95 | 140.50 | 139.95 | 140.50 | 140.50 | -1.89% | 21 |
| Sep 1, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.98% | 1 |
| Aug 28, 2026 | 145.75 | 146.10 | 145.75 | 146.10 | 146.10 | -0.85% | 31 |
| Aug 27, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 2.36% | - |
| Aug 26, 2026 | 145.85 | 145.85 | 143.95 | 143.95 | 143.95 | -1.54% | 1 |
| Aug 25, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.10% | - |
| Aug 24, 2026 | 147.85 | 147.85 | 145.35 | 146.05 | 146.05 | -2.60% | 9 |
| Aug 21, 2026 | 150.60 | 150.60 | 149.95 | 149.95 | 149.95 | 0.87% | 1 |
| Aug 20, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 0.64% | 1 |
| Aug 19, 2026 | 149.85 | 149.85 | 147.70 | 147.70 | 147.70 | 0.48% | 1 |
| Aug 18, 2026 | 148.25 | 148.25 | 147.00 | 147.00 | 147.00 | 1.55% | 1 |
| Aug 17, 2026 | 142.85 | 144.75 | 142.85 | 144.75 | 144.75 | -0.58% | 1 |
| Aug 14, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1.43% | 1 |
| Aug 13, 2026 | 146.60 | 146.60 | 143.55 | 143.55 | 143.55 | 0.17% | 1 |
| Aug 12, 2026 | 143.15 | 143.30 | 143.15 | 143.30 | 143.30 | 0.49% | 1 |
| Aug 11, 2026 | 142.50 | 142.60 | 142.50 | 142.60 | 142.60 | -0.14% | 1 |
| Aug 10, 2026 | 144.40 | 144.40 | 142.80 | 142.80 | 142.80 | 0.78% | 1 |
| Aug 7, 2026 | 141.90 | 141.90 | 141.70 | 141.70 | 141.70 | -0.56% | 1 |
| Aug 3, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -9.21% | 1 |
| Jul 29, 2026 | 159.70 | 159.70 | 156.95 | 156.95 | 156.95 | -0.88% | 1 |
| Jul 28, 2026 | 154.30 | 158.35 | 154.30 | 158.35 | 158.35 | 7.94% | 2 |
| Jul 27, 2026 | 148.10 | 148.10 | 146.70 | 146.70 | 146.70 | 0.45% | 1 |
| Jul 22, 2026 | 146.85 | 146.85 | 146.05 | 146.05 | 146.05 | 0.34% | 1 |
| Jul 21, 2026 | 146.10 | 146.10 | 145.55 | 145.55 | 145.55 | -2.58% | 2 |
| Jul 20, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1.08% | 1 |
| Jul 17, 2026 | 147.45 | 147.80 | 147.45 | 147.80 | 147.80 | -1.10% | 1 |
| Jul 16, 2026 | 151.25 | 151.25 | 149.45 | 149.45 | 149.45 | 1.08% | 1 |
| Jul 15, 2026 | 149.10 | 149.10 | 147.85 | 147.85 | 147.85 | 1.62% | 1 |
| Jul 14, 2026 | 145.90 | 145.90 | 145.50 | 145.50 | 145.50 | -0.78% | 1 |
| Jul 13, 2026 | 148.35 | 148.35 | 146.65 | 146.65 | 146.65 | -0.61% | 1 |
| Jul 10, 2026 | 148.80 | 148.80 | 147.55 | 147.55 | 147.55 | 0.51% | 2 |
| Jul 9, 2026 | 146.15 | 146.80 | 146.15 | 146.80 | 146.80 | 2.84% | 1 |
| Jul 8, 2026 | 145.45 | 145.45 | 142.75 | 142.75 | 142.75 | -3.45% | 17 |
| Jul 7, 2026 | 149.50 | 149.50 | 147.85 | 147.85 | 147.85 | -0.61% | 4 |
| Jul 6, 2026 | 149.20 | 149.20 | 148.75 | 148.75 | 148.75 | -2.49% | 2 |
| Jul 2, 2026 | 155.40 | 155.40 | 152.55 | 152.55 | 152.55 | -3.81% | 2 |
| Jul 1, 2026 | 155.20 | 158.60 | 155.20 | 158.60 | 158.60 | 25.92% | 2 |
| Jun 23, 2026 | 125.35 | 125.95 | 125.35 | 125.95 | 125.95 | 1.12% | 2 |
| Jun 22, 2026 | 129.75 | 129.75 | 124.55 | 124.55 | 124.55 | 0.12% | 3 |
| Jun 18, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.51% | 25 |
| Jun 17, 2026 | 125.55 | 125.55 | 122.55 | 122.55 | 122.55 | 2.77% | 100 |
| Jun 11, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -8.45% | 1 |
| Jun 10, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 1.03% | - |
| Jun 9, 2026 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | -1.21% | - |