IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 473.90
-82.10 (-14.77%)
Last updated: Jul 28, 2026, 5:36 PM CET
FRA:45T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | - | -8.09% | - |
| Jul 27, 2026 | 551.00 | 556.00 | 551.00 | 556.00 | 556.00 | -2.93% | 60 |
| Jul 24, 2026 | 570.60 | 572.80 | 570.60 | 572.80 | 572.80 | -0.69% | 3 |
| Jul 23, 2026 | 576.80 | 576.80 | 576.80 | 576.80 | 576.80 | 4.34% | - |
| Jul 22, 2026 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | 1.80% | - |
| Jul 21, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 2.96% | - |
| Jul 20, 2026 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | 3.21% | - |
| Jul 17, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -7.93% | - |
| Jul 16, 2026 | 535.80 | 555.00 | 535.80 | 555.00 | 555.00 | 3.82% | 25 |
| Jul 15, 2026 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 2.22% | - |
| Jul 14, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -2.72% | - |
| Jul 13, 2026 | 527.60 | 537.60 | 527.60 | 537.60 | 537.60 | -2.18% | 37 |
| Jul 10, 2026 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | 2.58% | - |
| Jul 9, 2026 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 2.10% | - |
| Jul 8, 2026 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | -0.98% | - |
| Jul 7, 2026 | 570.20 | 570.20 | 530.00 | 530.00 | 530.00 | -7.02% | 13 |
| Jul 6, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.04% | - |
| Jul 3, 2026 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | -4.40% | - |
| Jul 2, 2026 | 602.40 | 602.40 | 596.00 | 596.00 | 596.00 | -8.19% | 8 |
| Jul 1, 2026 | 631.40 | 649.20 | 631.40 | 649.20 | 649.20 | -0.06% | 5 |
| Jun 30, 2026 | 630.00 | 649.60 | 630.00 | 649.60 | 649.60 | 3.84% | 7 |
| Jun 29, 2026 | 625.60 | 625.60 | 625.60 | 625.60 | 625.60 | -3.40% | - |
| Jun 26, 2026 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | -4.93% | - |
| Jun 25, 2026 | 681.20 | 681.20 | 681.20 | 681.20 | 681.20 | 6.21% | 5 |
| Jun 24, 2026 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | -1.11% | - |
| Jun 23, 2026 | 657.40 | 657.40 | 648.60 | 648.60 | 648.60 | 1.47% | 40 |
| Jun 22, 2026 | 613.40 | 639.20 | 613.40 | 639.20 | 639.20 | 5.76% | 10 |
| Jun 19, 2026 | 604.40 | 604.40 | 604.40 | 604.40 | 604.40 | -1.88% | - |
| Jun 18, 2026 | 596.00 | 616.00 | 596.00 | 616.00 | 616.00 | 3.74% | 4 |
| Jun 17, 2026 | 593.80 | 593.80 | 593.80 | 593.80 | 593.80 | -3.38% | - |
| Jun 16, 2026 | 614.60 | 614.60 | 614.60 | 614.60 | 614.60 | -5.30% | - |
| Jun 15, 2026 | 653.40 | 653.40 | 649.00 | 649.00 | 649.00 | 4.68% | 6 |
| Jun 12, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 6.13% | - |
| Jun 11, 2026 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | -4.60% | 2 |
| Jun 10, 2026 | 612.40 | 612.40 | 612.40 | 612.40 | 612.40 | -2.55% | - |
| Jun 9, 2026 | 628.40 | 628.40 | 628.40 | 628.40 | 628.40 | 0.61% | - |
| Jun 8, 2026 | 608.60 | 624.60 | 608.60 | 624.60 | 624.60 | 0.71% | 49 |
| Jun 5, 2026 | 620.20 | 620.20 | 620.20 | 620.20 | 620.20 | 1.57% | - |
| Jun 4, 2026 | 610.60 | 610.60 | 610.60 | 610.60 | 610.60 | 2.52% | 7 |
| Jun 3, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | 0.20% | 7 |
| 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% | - |