Installed Building Products, Inc. (FRA:2IL)
Germany · Delayed Price · Currency is EUR 274.00
+2.00 (0.74%)
Last updated: Feb 20, 2026, 7:55 PM CET
FRA:2IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | - |
| Feb 19, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | -2.16% | - |
| Feb 18, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Feb 17, 2026 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -1.39% | - |
| Feb 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Feb 13, 2026 | 282.00 | 290.00 | 278.00 | 290.00 | 290.00 | 3.57% | - |
| Feb 12, 2026 | 282.00 | 288.00 | 276.00 | 280.00 | 280.00 | -0.71% | - |
| Feb 11, 2026 | 282.00 | 282.00 | 258.00 | 282.00 | 282.00 | - | - |
| Feb 10, 2026 | 272.00 | 286.00 | 272.00 | 282.00 | 282.00 | 3.68% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| Feb 6, 2026 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 1.47% | - |
| Feb 5, 2026 | 272.00 | 272.00 | 264.00 | 272.00 | 272.00 | 0.74% | 50 |
| Feb 4, 2026 | 256.00 | 270.00 | 256.00 | 270.00 | 270.00 | 6.30% | - |
| Feb 3, 2026 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.96% | - |
| Feb 2, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | - |
| Jan 30, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | - |
| Jan 29, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Jan 28, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.65% | - |
| Jan 27, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -2.42% | - |
| Jan 26, 2026 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -0.80% | 50 |
| Jan 23, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| Jan 22, 2026 | 254.00 | 262.00 | 254.00 | 258.00 | 258.00 | -1.53% | - |
| Jan 21, 2026 | 256.00 | 262.00 | 254.00 | 262.00 | 262.00 | 2.34% | - |
| Jan 20, 2026 | 266.00 | 266.00 | 248.00 | 256.00 | 256.00 | -4.48% | 18 |
| Jan 19, 2026 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 0.75% | - |
| Jan 16, 2026 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -2.21% | - |
| Jan 15, 2026 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 3.82% | 50 |
| Jan 14, 2026 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.50% | - |
| Jan 13, 2026 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2.31% | 50 |
| Jan 12, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 3.17% | - |
| Jan 9, 2026 | 236.00 | 252.00 | 236.00 | 252.00 | 252.00 | 7.69% | - |
| Jan 8, 2026 | 220.00 | 234.00 | 216.00 | 234.00 | 234.00 | 6.36% | - |
| Jan 7, 2026 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | -6.78% | - |
| Jan 6, 2026 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | 1.72% | - |
| Jan 5, 2026 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | 1.75% | - |
| Jan 2, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 0.88% | - |
| Dec 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Dec 29, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | - |
| Dec 23, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | - |
| Dec 22, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Dec 19, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | - |
| Dec 18, 2025 | 220.00 | 228.00 | 220.00 | 226.00 | 226.00 | 2.73% | - |
| Dec 17, 2025 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.79% | - |
| Dec 16, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Dec 15, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Dec 12, 2025 | 244.00 | 244.00 | 230.00 | 230.00 | 229.68 | -4.96% | - |
| Dec 11, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 241.67 | - | - |
| Dec 10, 2025 | 228.00 | 242.00 | 226.00 | 242.00 | 241.67 | 6.14% | - |
| Dec 9, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 227.69 | -0.87% | - |
| Dec 8, 2025 | 230.00 | 232.00 | 228.00 | 230.00 | 229.68 | - | - |