Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0100 (1.09%)
At close: Aug 26, 2026
FRA:2I5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Aug 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Aug 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Aug 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Aug 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.75% | - |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -2.67% | - |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -3.61% | - |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.02% | - |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -1.51% | - |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 2.58% | - |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.02% | - |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -2.97% | - |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 2.54% | - |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -14.35% | - |
| Aug 6, 2026 | 1.01 | 1.15 | 1.01 | 1.15 | 1.14 | 8.49% | 992 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 1.92% | - |
| Aug 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -5.45% | - |
| Aug 3, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.09 | 7.84% | 200 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -13.68% | - |
| Jul 29, 2026 | 1.03 | 1.17 | 1.03 | 1.17 | 1.16 | 14.71% | 200 |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |
| Jul 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -3.81% | - |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 2.94% | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.92% | - |
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -1.89% | - |
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 3.92% | - |
| Jul 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00% | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 3.09% | - |
| Jul 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 1.57% | - |
| Jul 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -5.45% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.92% | - |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -2.80% | - |
| Jul 3, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.06 | 1.90% | - |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.04 | 6.60% | - |
| Jul 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -1.01% | - |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -2.45% | - |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jun 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 4.08% | - |
| Jun 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Jun 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 2.08% | - |
| Jun 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -5.88% | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |