Installed Building Products, Inc. (FRA:2IL)
Germany · Delayed Price · Currency is EUR 226.00
-2.00 (-0.88%)
At close: Mar 27, 2026
FRA:2IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Mar 26, 2026 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Mar 25, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 24, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 100 |
| Mar 23, 2026 | 220.00 | 234.00 | 220.00 | 228.00 | 228.00 | 2.70% | 42 |
| Mar 20, 2026 | 232.00 | 232.00 | 220.00 | 222.00 | 222.00 | -4.31% | - |
| Mar 19, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Mar 18, 2026 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | -3.25% | - |
| Mar 17, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Mar 16, 2026 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.81% | - |
| Mar 13, 2026 | 232.00 | 246.00 | 232.00 | 246.00 | 246.00 | 5.13% | - |
| Mar 12, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | 232.13 | -2.50% | - |
| Mar 11, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 238.08 | -3.23% | - |
| Mar 10, 2026 | 256.00 | 256.00 | 248.00 | 248.00 | 246.02 | -2.36% | - |
| Mar 9, 2026 | 258.00 | 258.00 | 252.00 | 254.00 | 251.97 | -3.79% | - |
| Mar 6, 2026 | 270.00 | 270.00 | 264.00 | 264.00 | 261.89 | -1.49% | - |
| Mar 5, 2026 | 280.00 | 280.00 | 266.00 | 268.00 | 265.86 | -4.29% | 10 |
| Mar 4, 2026 | 278.00 | 282.00 | 274.00 | 280.00 | 277.76 | - | 50 |
| Mar 3, 2026 | 278.00 | 280.00 | 268.00 | 280.00 | 277.76 | 0.72% | - |
| Mar 2, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 275.78 | 0.72% | 60 |
| Feb 27, 2026 | 272.00 | 278.00 | 272.00 | 276.00 | 273.80 | 1.47% | 50 |
| Feb 26, 2026 | 254.00 | 272.00 | 254.00 | 272.00 | 269.83 | 7.09% | 50 |
| Feb 25, 2026 | 270.00 | 270.00 | 252.00 | 254.00 | 251.97 | -5.93% | - |
| Feb 24, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 267.84 | - | - |
| Feb 23, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 267.84 | -1.46% | - |
| Feb 20, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 271.81 | 0.74% | - |
| Feb 19, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 269.83 | -2.16% | - |
| Feb 18, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 275.78 | -2.11% | - |
| Feb 17, 2026 | 290.00 | 290.00 | 280.00 | 284.00 | 281.73 | -1.39% | - |
| Feb 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 285.70 | -0.69% | - |
| Feb 13, 2026 | 282.00 | 290.00 | 278.00 | 290.00 | 287.69 | 3.57% | - |
| Feb 12, 2026 | 282.00 | 288.00 | 276.00 | 280.00 | 277.76 | -0.71% | - |
| Feb 11, 2026 | 282.00 | 282.00 | 258.00 | 282.00 | 279.75 | - | - |
| Feb 10, 2026 | 272.00 | 286.00 | 272.00 | 282.00 | 279.75 | 3.68% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 269.83 | -1.45% | - |
| Feb 6, 2026 | 274.00 | 282.00 | 274.00 | 276.00 | 273.80 | 1.47% | - |
| Feb 5, 2026 | 272.00 | 272.00 | 264.00 | 272.00 | 269.83 | 0.74% | 50 |
| Feb 4, 2026 | 256.00 | 270.00 | 256.00 | 270.00 | 267.84 | 6.30% | - |
| Feb 3, 2026 | 244.00 | 254.00 | 244.00 | 254.00 | 251.97 | 4.96% | - |
| Feb 2, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 240.07 | -0.82% | - |
| Jan 30, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 242.05 | - | - |
| Jan 29, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 242.05 | -0.81% | - |
| Jan 28, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 244.04 | 1.65% | - |
| Jan 27, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 240.07 | -2.42% | - |
| Jan 26, 2026 | 250.00 | 250.00 | 240.00 | 248.00 | 246.02 | -0.80% | 50 |
| Jan 23, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 248.00 | -3.10% | - |
| Jan 22, 2026 | 254.00 | 262.00 | 254.00 | 258.00 | 255.94 | -1.53% | - |
| Jan 21, 2026 | 256.00 | 262.00 | 254.00 | 262.00 | 259.91 | 2.34% | - |
| Jan 20, 2026 | 266.00 | 266.00 | 248.00 | 256.00 | 253.96 | -4.48% | 18 |
| Jan 19, 2026 | 264.00 | 268.00 | 262.00 | 268.00 | 265.86 | 0.75% | - |