Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.530
+0.050 (3.38%)
At close: Dec 19, 2025
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Dec 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.57% | - |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 151 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 30, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | - |
| Oct 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.32% | - |
| Oct 23, 2025 | 1.51 | 1.64 | 1.51 | 1.64 | 1.64 | 17.99% | 151 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Oct 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Oct 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |