IES Holdings, Inc. (FRA:45T)
Germany · Delayed Price · Currency is EUR 191.70
-8.10 (-4.05%)
At close: Oct 23, 2026
FRA:45T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -4.05% | - |
| Oct 22, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -5.44% | - |
| Oct 21, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | -2.98% | - |
| Oct 20, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -2.64% | - |
| Oct 19, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -2.31% | - |
| Oct 16, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.26% | - |
| Oct 15, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -6.36% | - |
| Oct 14, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -2.98% | - |
| Oct 13, 2026 | 249.50 | 251.40 | 249.50 | 251.40 | 251.40 | -4.16% | 50 |
| Oct 12, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.57% | - |
| Oct 9, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - | - |
| Oct 8, 2026 | 268.50 | 268.60 | 263.80 | 263.80 | 263.80 | -5.31% | 94 |
| Oct 7, 2026 | 297.70 | 297.70 | 278.60 | 278.60 | 278.60 | -6.29% | 100 |
| Oct 6, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | 0.03% | - |
| Oct 5, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | 3.02% | - |
| Oct 2, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 1.91% | - |
| Oct 1, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 1.14% | - |
| Sep 30, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | 1.67% | - |
| Sep 29, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 0.07% | - |
| Sep 28, 2026 | 275.40 | 275.40 | 275.10 | 275.10 | 275.10 | -0.76% | 50 |
| Sep 25, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 1.28% | - |
| Sep 24, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -0.36% | - |
| Sep 23, 2026 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | - | - |
| Sep 22, 2026 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | -1.82% | - |
| Sep 21, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 3.06% | - |
| 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% | - |