Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.660
+0.010 (0.61%)
At close: Aug 1, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 0.61% | 1,700 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1.23% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1.24% | 1,700 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -3.01% | 1,700 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1.22% | 1,700 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -2.38% | 1,700 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3.07% | - |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -1.81% | 1,700 |
| Jul 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 1,700 |
| Jul 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 1,700 |
| Jul 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 0.61% | 1,700 |
| Jul 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -0.60% | 1,700 |
| Jul 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -0.60% | 1,700 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | 1,700 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -1.18% | 1,700 |
| Jul 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 0.60% | 1,700 |
| Jul 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -1.18% | 1,700 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3.66% | - |
| Jul 8, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | - | 2.50% | 1,700 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -1.23% | - |
| Jul 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -2.99% | 1,700 |
| Jul 3, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | - | -0.60% | - |
| Jul 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3.07% | - |
| Jul 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -6.86% | - |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 1,700 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 1,700 |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1.74% | - |
| Jun 23, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | - | -1.15% | 1,700 |
| Jun 20, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | - | 0.58% | 1,700 |
| Jun 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -1.70% | 1,700 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.76% | - |
| Jun 17, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | - | -9.50% | - |
| Jun 16, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | - | 9.29% | 1,700 |
| Jun 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.54% | 1,500 |
| Jun 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -9.80% | - |
| Jun 11, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | - | -8.11% | 1,500 |
| Jun 10, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | - | 1.83% | 10 |
| Jun 9, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | - | 0.93% | - |
| Jun 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.82% | 10 |
| Jun 5, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | - | -0.90% | - |
| Jun 4, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | - | -2.63% | - |
| Jun 3, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | - | -0.87% | - |
| Jun 2, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | - | 1.77% | 10 |
| May 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 10 |
| May 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | -0.88% | 10 |
| May 28, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | - | 3.64% | - |
| May 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 10 |
| May 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |