Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.130
-0.010 (-0.88%)
At close: Mar 27, 2026
FRA:2I5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| Mar 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Mar 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Mar 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Mar 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Mar 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Mar 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Feb 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| 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% | - |