Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.060
0.00 (0.00%)
At close: Jul 17, 2026
FRA:2I5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Jul 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Jul 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | - |
| Jul 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 3, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | - |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 6.60% | - |
| Jul 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Jun 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Jun 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.55% | - |
| Jun 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jun 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| 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% | - |