Ichor Holdings, Ltd. (FRA:4IH)
Germany · Delayed Price · Currency is EUR 39.40
-4.00 (-9.22%)
At close: Mar 27, 2026
FRA:4IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -9.22% | - |
| Mar 26, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | -1.36% | 50 |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.77% | - |
| Mar 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.52% | - |
| Mar 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -9.13% | - |
| Mar 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 8.42% | - |
| Mar 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Mar 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 13.51% | 82 |
| Mar 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Mar 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Mar 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.76% | - |
| Mar 12, 2026 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Mar 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Mar 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 6.59% | - |
| Mar 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -11.64% | - |
| Mar 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Mar 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Mar 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -5.39% | - |
| Mar 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 2, 2026 | 39.20 | 40.60 | 39.20 | 40.60 | 40.60 | 4.64% | 750 |
| Feb 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -11.42% | - |
| Feb 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.37% | - |
| Feb 25, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 6.51% | 30 |
| Feb 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Feb 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4.48% | - |
| 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% | - |