Ichor Holdings, Ltd. (FRA:4IH)
Germany · Delayed Price · Currency is EUR 58.96
+2.88 (5.14%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:4IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 55.24 | 56.08 | 55.24 | 56.08 | - | 2.26% | 49 |
| Apr 22, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.25% | - |
| Apr 21, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.15% | - |
| Apr 20, 2026 | 55.12 | 55.90 | 55.06 | 55.06 | 55.06 | 2.53% | 301 |
| Apr 17, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.89% | - |
| Apr 16, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.74% | - |
| Apr 15, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 4.27% | - |
| Apr 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -1.00% | - |
| Apr 13, 2026 | 48.59 | 52.10 | 48.59 | 52.10 | 52.10 | 6.28% | 42 |
| Apr 10, 2026 | 46.85 | 49.02 | 46.85 | 49.02 | 49.02 | 9.66% | 220 |
| Apr 9, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.78% | - |
| Apr 8, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 6.05% | - |
| Apr 7, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 1.01% | - |
| Apr 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Apr 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.09% | - |
| Mar 31, 2026 | 36.60 | 38.80 | 36.60 | 38.80 | 38.80 | 3.74% | 68 |
| Mar 30, 2026 | 39.20 | 39.20 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| 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% | - |