IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 486.30
-12.80 (-2.56%)
At close: Apr 23, 2026
FRA:45T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.84% | - |
| Mar 19, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -2.06% | - |
| Mar 18, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - | - |
| Mar 17, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0.52% | 2 |
| Mar 16, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 3.75% | - |
| Mar 13, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.80% | - |
| Mar 12, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.08% | - |
| Mar 11, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.05% | - |
| Mar 10, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.60% | - |
| Mar 9, 2026 | 363.00 | 374.00 | 363.00 | 374.00 | 374.00 | 3.03% | 10 |
| Mar 6, 2026 | 361.00 | 363.00 | 361.00 | 363.00 | 363.00 | -4.22% | 10 |
| Mar 5, 2026 | 411.00 | 411.00 | 379.00 | 379.00 | 379.00 | -6.88% | 3 |
| Mar 4, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.25% | - |
| Mar 3, 2026 | 415.00 | 415.00 | 408.00 | 408.00 | 408.00 | -0.97% | 5 |
| Mar 2, 2026 | 404.00 | 417.00 | 404.00 | 412.00 | 412.00 | -3.74% | 15 |
| Feb 27, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 2.64% | - |
| Feb 26, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -2.57% | - |
| Feb 25, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.94% | - |
| Feb 24, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -4.07% | - |
| Feb 23, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 4.00% | 10 |
| 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% | - |