Ichor Holdings, Ltd. (FRA:4IH)
Germany · Delayed Price · Currency is EUR 40.20
+1.20 (3.08%)
At close: Feb 20, 2026
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Feb 19, 2026 | 40.20 | 40.20 | 39.00 | 39.00 | 39.00 | -1.02% | 100 |
| Feb 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Feb 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.84% | - |
| Feb 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -7.92% | - |
| Feb 12, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 5.21% | 18 |
| Feb 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 7.87% | - |
| Feb 10, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 32.84% | 100 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 12.61% | - |
| Feb 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -10.24% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Feb 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 10.17% | - |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -13.87% | - |
| Jan 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 8.73% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jan 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jan 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Jan 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Jan 21, 2026 | 25.60 | 27.40 | 25.60 | 27.40 | 27.40 | 12.30% | 200 |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jan 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jan 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | 267 |
| Jan 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.27% | - |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jan 13, 2026 | 20.40 | 22.60 | 20.40 | 22.60 | 22.60 | 14.14% | 250 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.76% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Jan 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Jan 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 9.77% | - |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jan 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jan 2, 2026 | 15.20 | 17.50 | 15.20 | 17.50 | 17.50 | 11.46% | 200 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Dec 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Dec 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Dec 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 18, 2025 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | -2.05% | 140 |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 80 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Dec 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |