IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 425.00
-4.00 (-0.93%)
Last updated: Feb 20, 2026, 8:00 AM CET
IES Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.93% | - |
| Feb 19, 2026 | 410.00 | 429.00 | 410.00 | 429.00 | 429.00 | 3.13% | 5 |
| Feb 18, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -2.58% | - |
| Feb 17, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -3.61% | - |
| Feb 16, 2026 | 430.00 | 443.00 | 430.00 | 443.00 | 443.00 | 1.14% | 35 |
| Feb 13, 2026 | 410.00 | 438.00 | 410.00 | 438.00 | 438.00 | 2.58% | 15 |
| Feb 12, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 3.39% | - |
| Feb 11, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -1.67% | - |
| Feb 10, 2026 | 403.00 | 420.00 | 403.00 | 420.00 | 420.00 | 8.25% | 30 |
| Feb 9, 2026 | 376.00 | 388.00 | 376.00 | 388.00 | 388.00 | 14.79% | 25 |
| Feb 6, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.30% | - |
| Feb 5, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -3.44% | - |
| Feb 4, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 4.18% | - |
| Feb 3, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 10.93% | - |
| Feb 2, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -10.12% | - |
| Jan 30, 2026 | 388.00 | 388.00 | 336.00 | 336.00 | 336.00 | -14.29% | 14 |
| Jan 29, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.76% | - |
| Jan 28, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.02% | - |
| Jan 27, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 2.62% | - |
| Jan 26, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -3.54% | - |
| Jan 23, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | - |
| Jan 22, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.26% | - |
| Jan 21, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.30% | - |
| Jan 20, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.77% | - |
| Jan 19, 2026 | 388.00 | 389.00 | 388.00 | 388.00 | 388.00 | 6.01% | 55 |
| Jan 16, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3.39% | - |
| Jan 15, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -2.75% | - |
| Jan 14, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 3.12% | - |
| Jan 13, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.40% | - |
| Jan 12, 2026 | 327.00 | 358.00 | 327.00 | 358.00 | 358.00 | 11.88% | 10 |
| Jan 9, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | -2.74% | 8 |
| Jan 8, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -4.64% | - |
| Jan 7, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -3.90% | - |
| Jan 6, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 4.97% | - |
| Jan 5, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jan 2, 2026 | 326.00 | 342.00 | 326.00 | 342.00 | 342.00 | -0.87% | 4 |
| Dec 30, 2025 | 331.00 | 345.00 | 331.00 | 345.00 | 345.00 | 2.68% | 4 |
| Dec 29, 2025 | 337.00 | 337.00 | 336.00 | 336.00 | 336.00 | -0.30% | 6 |
| Dec 23, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.75% | - |
| Dec 22, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1.48% | - |
| 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 |