Installed Building Products, Inc. (FRA:2IL)
Germany · Delayed Price · Currency is EUR 172.00
-2.00 (-1.15%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:2IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | - | -1.72% | - |
| Jun 2, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.58% | - |
| Jun 1, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -3.35% | - |
| May 29, 2026 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| May 28, 2026 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | -1.09% | - |
| May 27, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.61% | - |
| May 26, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 1.09% | - |
| May 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.55% | - |
| May 22, 2026 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | -2.14% | - |
| May 21, 2026 | 184.00 | 187.00 | 180.00 | 187.00 | 187.00 | 1.63% | - |
| May 20, 2026 | 175.00 | 184.00 | 174.00 | 184.00 | 184.00 | 4.55% | - |
| May 19, 2026 | 183.00 | 183.00 | 176.00 | 176.00 | 176.00 | -4.86% | - |
| May 18, 2026 | 177.00 | 187.00 | 177.00 | 185.00 | 185.00 | 3.35% | - |
| May 15, 2026 | 184.00 | 184.00 | 170.00 | 179.00 | 179.00 | -1.10% | - |
| May 14, 2026 | 175.00 | 184.00 | 175.00 | 181.00 | 181.00 | 3.43% | - |
| May 13, 2026 | 172.00 | 175.00 | 168.00 | 175.00 | 175.00 | 1.74% | - |
| May 12, 2026 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | - |
| May 11, 2026 | 185.00 | 185.00 | 174.00 | 174.00 | 174.00 | -5.95% | - |
| May 8, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | -27.17% | - |
| May 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 6, 2026 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 4.96% | - |
| May 5, 2026 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 2.54% | - |
| May 4, 2026 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Apr 30, 2026 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 0.82% | - |
| Apr 29, 2026 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | -2.40% | - |
| Apr 28, 2026 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Apr 27, 2026 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | - |
| Apr 24, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| Apr 23, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | - |
| Apr 22, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -3.01% | - |
| Apr 21, 2026 | 262.00 | 272.00 | 262.00 | 266.00 | 266.00 | 1.53% | 13 |
| Apr 20, 2026 | 250.00 | 262.00 | 250.00 | 262.00 | 262.00 | 3.97% | - |
| Apr 17, 2026 | 238.00 | 256.00 | 236.00 | 252.00 | 252.00 | 5.88% | - |
| Apr 16, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | -0.83% | - |
| Apr 15, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -1.64% | - |
| Apr 14, 2026 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | - | - |
| Apr 13, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.83% | - |
| Apr 10, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | -0.82% | - |
| Apr 9, 2026 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.67% | - |
| Apr 8, 2026 | 228.00 | 244.00 | 228.00 | 240.00 | 240.00 | 6.19% | - |
| Apr 7, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -2.59% | - |
| Apr 2, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | -1.69% | - |
| Apr 1, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 2.61% | - |
| Mar 31, 2026 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | - |
| Mar 30, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| 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 |