Ichor Holdings, Ltd. (FRA:4IH)
Germany · Delayed Price · Currency is EUR 25.60
+0.20 (0.79%)
Last updated: Jan 28, 2026, 8:12 AM CET
Ichor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Dec 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| 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% | - |