Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.430
-0.030 (-2.05%)
Last updated: Feb 20, 2026, 8:04 AM CET
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Feb 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Feb 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.50% | - |
| Feb 9, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 13.48% | 12 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -9.55% | - |
| Feb 2, 2026 | 1.38 | 1.57 | 1.38 | 1.57 | 1.57 | 12.14% | 200 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 15 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -10.56% | - |
| Jan 22, 2026 | 1.43 | 1.61 | 1.43 | 1.61 | 1.61 | 13.38% | 215 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Jan 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jan 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jan 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jan 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Dec 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Dec 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Dec 19, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 3.38% | 996 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Dec 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Dec 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Dec 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Dec 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |