IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 338.00
+6.00 (1.81%)
At close: Dec 19, 2025
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.81% | - |
| Dec 18, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -7.52% | - |
| Dec 17, 2025 | 375.00 | 375.00 | 359.00 | 359.00 | 359.00 | -4.27% | 22 |
| Dec 16, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -3.35% | - |
| Dec 15, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -6.05% | - |
| Dec 12, 2025 | 398.00 | 413.00 | 398.00 | 413.00 | 413.00 | 2.74% | 20 |
| Dec 11, 2025 | 391.00 | 402.00 | 391.00 | 402.00 | 402.00 | 1.26% | 5 |
| Dec 10, 2025 | 382.00 | 397.00 | 382.00 | 397.00 | 397.00 | 3.12% | 55 |
| Dec 9, 2025 | 376.00 | 385.00 | 376.00 | 385.00 | 385.00 | -0.26% | 10 |
| Dec 8, 2025 | 361.00 | 386.00 | 361.00 | 386.00 | 386.00 | 8.73% | 30 |
| Dec 5, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.85% | - |
| Dec 4, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.28% | - |
| Dec 3, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.56% | - |
| Dec 2, 2025 | 340.00 | 355.00 | 340.00 | 355.00 | 355.00 | 1.14% | 8 |
| Dec 1, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.96% | - |
| Nov 28, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.56% | - |
| Nov 27, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2.01% | - |
| Nov 26, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2.05% | - |
| Nov 25, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 7.55% | - |
| Nov 24, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 4.61% | - |
| Nov 21, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -6.17% | - |
| Nov 20, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 6.93% | - |
| Nov 19, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.66% | - |
| Nov 18, 2025 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | -1.61% | 10 |
| Nov 17, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 6.90% | - |
| Nov 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -5.84% | - |
| Nov 13, 2025 | 332.00 | 332.00 | 308.00 | 308.00 | 308.00 | -8.61% | 38 |
| Nov 12, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.46% | - |
| Nov 11, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.87% | - |
| Nov 10, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 6.15% | - |
| Nov 7, 2025 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | -10.22% | 447 |
| Nov 6, 2025 | 348.00 | 362.00 | 348.00 | 362.00 | 362.00 | 3.43% | 29 |
| Nov 5, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 6.06% | 447 |
| Nov 4, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -4.62% | - |
| Nov 3, 2025 | 334.00 | 346.00 | 331.00 | 346.00 | 346.00 | 2.67% | 329 |
| Oct 31, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.88% | - |
| Oct 30, 2025 | 357.00 | 357.00 | 340.00 | 340.00 | 340.00 | -7.10% | 25 |
| Oct 29, 2025 | 351.00 | 366.00 | 351.00 | 366.00 | 366.00 | 4.27% | 96 |
| Oct 28, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.13% | - |
| Oct 27, 2025 | 377.00 | 377.00 | 355.00 | 355.00 | 355.00 | 9.57% | 70 |
| Oct 24, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 6.23% | - |
| Oct 23, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -8.96% | - |
| Oct 22, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1.21% | - |
| Oct 21, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1.22% | - |
| Oct 20, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 3.15% | - |
| Oct 17, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -4.23% | - |
| Oct 16, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -1.49% | - |
| Oct 15, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.07% | - |
| Oct 14, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2.52% | - |
| Oct 13, 2025 | 309.00 | 318.00 | 309.00 | 318.00 | 318.00 | -5.36% | 20 |