Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.050
-0.020 (-1.87%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:2I5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Jun 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| May 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| May 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | - |
| May 22, 2026 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | -1.64% | 100 |
| May 21, 2026 | 1.04 | 1.22 | 1.04 | 1.22 | 1.22 | 19.61% | 1,000 |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| May 19, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.92% | 2,900 |
| May 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| May 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -13.71% | - |
| May 8, 2026 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 9.73% | 360 |
| May 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.42% | - |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.89% | - |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | - |
| May 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.90% | - |
| Apr 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.89% | - |
| Apr 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -1.75% | - |
| Apr 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | - |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.87% | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -0.86% | - |
| Apr 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | - |
| Apr 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | - |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -5.74% | - |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 5.17% | - |
| Apr 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | - |
| Apr 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.85% | - |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 2.63% | - |
| Apr 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -4.20% | - |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 2.59% | - |
| Apr 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -1.69% | - |
| Apr 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 9.26% | - |
| Apr 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -3.57% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -1.75% | - |
| Apr 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 5.56% | - |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Mar 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -4.42% | - |
| Mar 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -0.88% | - |
| Mar 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 4.59% | - |
| Mar 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -1.80% | - |
| Mar 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 1.83% | - |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Mar 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -2.68% | - |