IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 262.30
-18.50 (-6.59%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:45T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | - | -4.27% | 30 |
| 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 |
| Jul 10, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 2.58% | - |
| Jul 9, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 2.10% | - |
| Jul 8, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -0.98% | - |
| Jul 7, 2026 | 285.10 | 285.10 | 265.00 | 265.00 | 265.00 | -7.02% | 26 |
| Jul 6, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.04% | - |
| Jul 3, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -4.40% | - |
| Jul 2, 2026 | 301.20 | 301.20 | 298.00 | 298.00 | 298.00 | -8.19% | 16 |
| Jul 1, 2026 | 315.70 | 324.60 | 315.70 | 324.60 | 324.60 | -0.06% | 10 |
| Jun 30, 2026 | 315.00 | 324.80 | 315.00 | 324.80 | 324.80 | 3.84% | 14 |
| Jun 29, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -3.40% | - |
| Jun 26, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | -4.93% | - |
| Jun 25, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | 6.21% | 10 |
| Jun 24, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | -1.11% | - |
| Jun 23, 2026 | 328.70 | 328.70 | 324.30 | 324.30 | 324.30 | 1.47% | 80 |
| Jun 22, 2026 | 306.70 | 319.60 | 306.70 | 319.60 | 319.60 | 5.76% | 20 |
| Jun 19, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | -1.88% | - |
| Jun 18, 2026 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 3.74% | 8 |