IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 271.50
-21.80 (-7.43%)
At close: Sep 18, 2026
FRA:45T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -7.43% | - |
| Sep 17, 2026 | 279.10 | 293.30 | 279.10 | 293.30 | 293.30 | 10.68% | 20 |
| Sep 16, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.07% | - |
| Sep 15, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -6.01% | - |
| Sep 14, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -2.74% | - |
| Sep 11, 2026 | 270.50 | 296.00 | 270.50 | 296.00 | 296.00 | 8.35% | 30 |
| Sep 10, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -5.79% | - |
| Sep 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 6.54% | - |
| Sep 8, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -0.11% | - |
| Sep 7, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 2.37% | - |
| Sep 4, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 4.35% | - |
| Sep 3, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | 0.83% | - |
| Sep 2, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -1.13% | - |
| Sep 1, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | -2.59% | - |
| Aug 31, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | -5.98% | - |
| Aug 28, 2026 | 279.00 | 279.40 | 279.00 | 279.40 | 279.40 | -0.36% | 32 |
| Aug 27, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | 6.90% | - |
| Aug 26, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -4.27% | - |
| Aug 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.42% | - |
| Aug 24, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -2.36% | 30 |
| Aug 21, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -2.54% | - |
| Aug 20, 2026 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | -5.08% | - |
| Aug 19, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | -3.18% | - |
| Aug 18, 2026 | 332.90 | 332.90 | 321.10 | 321.10 | 321.10 | -0.40% | 56 |
| Aug 17, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 1.48% | - |
| Aug 14, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -2.84% | - |
| Aug 13, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -6.92% | - |
| Aug 12, 2026 | 333.50 | 351.30 | 333.50 | 351.30 | 351.30 | 9.47% | 10 |
| Aug 11, 2026 | 320.40 | 320.90 | 320.40 | 320.90 | 320.90 | -4.92% | 22 |
| Aug 10, 2026 | 325.60 | 337.50 | 325.60 | 337.50 | 337.50 | 2.71% | 2 |
| Aug 7, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | -1.14% | - |
| Aug 6, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | -0.36% | - |
| Aug 5, 2026 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | 6.68% | 28 |
| Aug 4, 2026 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | -2.49% | - |
| Aug 3, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | 29.29% | - |
| Jul 31, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 1.87% | - |
| Jul 30, 2026 | 216.05 | 243.50 | 214.45 | 243.50 | 243.50 | 11.37% | 24 |
| Jul 29, 2026 | 231.70 | 231.70 | 218.65 | 218.65 | 218.65 | -7.72% | 30 |
| Jul 28, 2026 | 255.50 | 255.50 | 236.95 | 236.95 | 236.95 | -14.77% | 84 |
| Jul 27, 2026 | 275.50 | 278.00 | 275.50 | 278.00 | 278.00 | -2.93% | 120 |
| Jul 24, 2026 | 285.30 | 286.40 | 285.30 | 286.40 | 286.40 | -0.69% | 6 |
| Jul 23, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | 4.34% | - |
| Jul 22, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 1.80% | - |
| Jul 21, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 2.96% | - |
| Jul 20, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 3.21% | - |
| Jul 17, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -7.93% | - |
| Jul 16, 2026 | 267.90 | 277.50 | 267.90 | 277.50 | 277.50 | 3.82% | 50 |
| Jul 15, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 2.22% | - |
| Jul 14, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -2.72% | - |
| Jul 13, 2026 | 263.80 | 268.80 | 263.80 | 268.80 | 268.80 | -2.18% | 74 |