ICON Public Limited Company (ETR:IJF)
Germany · Delayed Price · Currency is EUR 147.05
+2.45 (1.69%)
At close: Oct 7, 2026
ETR:IJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 145.25 | 147.80 | 144.85 | 147.05 | 147.05 | 1.69% | 68 |
| Oct 6, 2026 | 150.40 | 150.40 | 144.60 | 144.60 | 144.60 | -1.23% | - |
| Oct 5, 2026 | 144.70 | 146.40 | 144.65 | 146.40 | 146.40 | 1.84% | - |
| Oct 2, 2026 | 143.60 | 143.90 | 143.60 | 143.75 | 143.75 | -1.98% | - |
| Oct 1, 2026 | 150.15 | 150.15 | 146.65 | 146.65 | 146.65 | -0.07% | - |
| Sep 30, 2026 | 151.60 | 151.60 | 146.75 | 146.75 | 146.75 | -2.46% | - |
| Sep 29, 2026 | 153.15 | 154.85 | 150.45 | 150.45 | 150.45 | -0.92% | 155 |
| Sep 28, 2026 | 148.85 | 151.85 | 148.85 | 151.85 | 151.85 | -0.16% | - |
| Sep 25, 2026 | 152.25 | 152.25 | 152.10 | 152.10 | 152.10 | 3.54% | - |
| Sep 24, 2026 | 144.70 | 146.90 | 143.70 | 146.90 | 146.90 | 1.00% | - |
| Sep 23, 2026 | 146.40 | 146.40 | 145.45 | 145.45 | 145.45 | -1.46% | - |
| Sep 22, 2026 | 147.80 | 148.65 | 147.20 | 147.60 | 147.60 | 1.27% | 70 |
| Sep 21, 2026 | 143.55 | 145.75 | 143.20 | 145.75 | 145.75 | 0.66% | - |
| Sep 18, 2026 | 146.70 | 148.00 | 144.80 | 144.80 | 144.80 | -3.72% | - |
| Sep 17, 2026 | 151.75 | 152.50 | 150.40 | 150.40 | 150.40 | 0.13% | - |
| Sep 16, 2026 | 149.80 | 150.20 | 149.80 | 150.20 | 150.20 | 1.21% | - |
| Sep 15, 2026 | 145.95 | 148.40 | 143.50 | 148.40 | 148.40 | -0.50% | 500 |
| Sep 14, 2026 | 145.40 | 149.15 | 145.40 | 149.15 | 149.15 | 0.51% | - |
| 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 |