IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 595.60
+1.20 (0.20%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:45T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | - | 0.20% | - |
| Jun 2, 2026 | 569.20 | 594.40 | 569.20 | 594.40 | 594.40 | 3.41% | 7 |
| Jun 1, 2026 | 576.80 | 576.80 | 574.80 | 574.80 | 574.80 | 1.13% | 5 |
| May 29, 2026 | 589.80 | 589.80 | 568.40 | 568.40 | 568.40 | -2.70% | 4 |
| May 28, 2026 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | -2.80% | - |
| May 27, 2026 | 589.20 | 601.00 | 589.20 | 601.00 | 601.00 | 6.37% | 4 |
| May 26, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.92% | - |
| May 25, 2026 | 568.80 | 582.00 | 568.80 | 582.00 | 582.00 | 5.70% | 5 |
| May 22, 2026 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | -0.61% | - |
| May 21, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 2.14% | - |
| May 20, 2026 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | -0.73% | - |
| May 19, 2026 | 546.40 | 546.40 | 546.40 | 546.40 | 546.40 | -4.21% | - |
| May 18, 2026 | 570.40 | 570.40 | 570.40 | 570.40 | 570.40 | -2.13% | - |
| May 15, 2026 | 576.80 | 582.80 | 576.80 | 582.80 | 582.80 | -1.85% | 25 |
| May 14, 2026 | 572.40 | 593.80 | 572.40 | 593.80 | 593.80 | -0.37% | 3 |
| May 13, 2026 | 577.80 | 596.00 | 577.80 | 596.00 | 596.00 | 1.19% | 10 |
| May 12, 2026 | 569.20 | 591.00 | 569.20 | 589.00 | 589.00 | 3.04% | 54 |
| May 11, 2026 | 558.00 | 571.60 | 558.00 | 571.60 | 571.60 | 1.89% | 2 |
| May 8, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 1.08% | - |
| May 7, 2026 | 564.20 | 564.20 | 555.00 | 555.00 | 555.00 | -0.79% | 55 |
| May 6, 2026 | 559.40 | 559.40 | 559.40 | 559.40 | 559.40 | 5.47% | - |
| May 5, 2026 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | -6.09% | - |
| May 4, 2026 | 561.60 | 564.80 | 561.60 | 564.80 | 564.80 | 18.04% | 90 |
| Apr 30, 2026 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | -5.81% | - |
| Apr 29, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -2.94% | - |
| Apr 28, 2026 | 507.00 | 523.40 | 507.00 | 523.40 | 523.40 | 0.93% | 10 |
| Apr 27, 2026 | 502.20 | 518.60 | 502.20 | 518.60 | 518.60 | 4.37% | 200 |
| Apr 24, 2026 | 496.90 | 496.90 | 496.90 | 496.90 | 496.90 | 2.18% | - |
| Apr 23, 2026 | 486.30 | 486.30 | 486.30 | 486.30 | 486.30 | -2.56% | - |
| Apr 22, 2026 | 476.80 | 499.10 | 476.80 | 499.10 | 499.10 | 7.87% | 10 |
| Apr 21, 2026 | 462.70 | 462.70 | 462.70 | 462.70 | 462.70 | -1.43% | - |
| Apr 20, 2026 | 443.50 | 469.40 | 443.50 | 469.40 | 469.40 | 3.67% | 25 |
| Apr 17, 2026 | 403.80 | 452.80 | 403.80 | 452.80 | 452.80 | 7.99% | 37 |
| Apr 16, 2026 | 442.20 | 442.20 | 419.30 | 419.30 | 419.30 | -7.21% | 70 |
| Apr 15, 2026 | 451.50 | 451.90 | 451.50 | 451.90 | 451.90 | 0.24% | 31 |
| Apr 14, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 2.01% | - |
| Apr 13, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | -4.14% | - |
| Apr 10, 2026 | 449.80 | 466.70 | 449.80 | 461.00 | 461.00 | 3.60% | 21 |
| Apr 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 4.78% | - |
| Apr 8, 2026 | 425.90 | 425.90 | 424.70 | 424.70 | 424.70 | 3.03% | 1 |
| Apr 7, 2026 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | 2.79% | - |
| Apr 2, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -1.72% | - |
| Apr 1, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 6.81% | - |
| Mar 31, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -6.14% | - |
| Mar 30, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0.74% | - |
| Mar 27, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -5.39% | - |
| Mar 26, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | - |
| Mar 25, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1.18% | - |
| Mar 24, 2026 | 404.00 | 422.00 | 404.00 | 422.00 | 422.00 | 14.36% | 17 |
| Mar 23, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -4.90% | - |