Ichor Holdings, Ltd. (FRA:4IH)
Germany · Delayed Price · Currency is EUR 14.00
0.00 (0.00%)
At close: Dec 1, 2025
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.40% | - |
| Nov 20, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 8.26% | 60 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Nov 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.76% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.87% | - |
| Nov 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | - |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -9.93% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.78% | - |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -22.92% | - |
| Nov 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Oct 30, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Oct 28, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.52% | 100 |
| Oct 27, 2025 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | 5.88% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.84% | - |
| Oct 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Oct 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | 200 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 15.12% | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 13.91% | - |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -10.12% | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.46% | - |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 2, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 18.06% | - |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 70 |
| Sep 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 26, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.74% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Sep 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Sep 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |