Ingersoll Rand Inc. (FRA:5GD)
Germany · Delayed Price · Currency is EUR 66.78
+0.62 (0.94%)
At close: Dec 19, 2025
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.94% | - |
| Dec 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.81% | - |
| Dec 17, 2025 | 67.64 | 67.64 | 66.70 | 66.70 | 66.70 | -3.25% | 50 |
| Dec 16, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.86% | - |
| Dec 15, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -1.92% | - |
| Dec 12, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.46% | - |
| Dec 11, 2025 | 67.90 | 69.88 | 67.90 | 69.88 | 69.88 | 3.16% | - |
| Dec 10, 2025 | 67.06 | 67.74 | 67.06 | 67.74 | 67.74 | -0.56% | - |
| Dec 9, 2025 | 67.80 | 68.12 | 67.80 | 68.12 | 68.12 | 0.56% | - |
| Dec 8, 2025 | 68.18 | 68.18 | 67.74 | 67.74 | 67.74 | -0.96% | - |
| Dec 5, 2025 | 68.30 | 68.40 | 68.30 | 68.40 | 68.40 | 0.18% | - |
| Dec 4, 2025 | 68.18 | 68.28 | 68.18 | 68.28 | 68.28 | 0.35% | - |
| Dec 3, 2025 | 67.84 | 68.04 | 67.84 | 68.04 | 68.04 | 0.68% | - |
| Dec 2, 2025 | 67.96 | 67.96 | 67.58 | 67.58 | 67.58 | -2.03% | - |
| Dec 1, 2025 | 68.62 | 68.98 | 68.62 | 68.98 | 68.98 | 0.23% | - |
| Nov 28, 2025 | 68.70 | 68.82 | 68.70 | 68.82 | 68.82 | 0.41% | - |
| Nov 27, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.58% | - |
| Nov 26, 2025 | 68.38 | 68.94 | 68.38 | 68.94 | 68.94 | 2.77% | - |
| Nov 25, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.18% | - |
| Nov 24, 2025 | 67.94 | 67.94 | 67.20 | 67.20 | 67.20 | 2.88% | - |
| Nov 21, 2025 | 64.30 | 65.32 | 64.30 | 65.32 | 65.32 | 0.65% | - |
| Nov 20, 2025 | 64.40 | 64.90 | 64.40 | 64.90 | 64.90 | 2.30% | - |
| Nov 19, 2025 | 63.20 | 63.44 | 63.20 | 63.44 | 63.44 | 0.41% | - |
| Nov 18, 2025 | 63.00 | 63.18 | 63.00 | 63.18 | 63.18 | -2.08% | - |
| Nov 17, 2025 | 64.80 | 64.80 | 64.52 | 64.52 | 64.52 | -0.15% | - |
| Nov 14, 2025 | 65.06 | 65.06 | 64.62 | 64.62 | 64.62 | -2.48% | - |
| Nov 13, 2025 | 66.80 | 66.80 | 66.26 | 66.26 | 66.26 | -2.18% | - |
| Nov 12, 2025 | 66.56 | 67.74 | 66.56 | 67.74 | 67.72 | 2.57% | - |
| Nov 11, 2025 | 66.56 | 66.56 | 66.04 | 66.04 | 66.02 | -0.54% | - |
| Nov 10, 2025 | 66.56 | 66.56 | 66.40 | 66.40 | 66.38 | 0.24% | - |
| Nov 7, 2025 | 67.14 | 67.14 | 66.24 | 66.24 | 66.22 | -2.07% | - |
| Nov 6, 2025 | 67.76 | 67.76 | 67.64 | 67.64 | 67.62 | 0.48% | - |
| Nov 5, 2025 | 67.02 | 67.32 | 67.02 | 67.32 | 67.30 | 1.29% | - |
| Nov 4, 2025 | 65.24 | 66.46 | 65.24 | 66.46 | 66.44 | 1.71% | - |
| Nov 3, 2025 | 65.84 | 65.84 | 65.34 | 65.34 | 65.32 | -1.27% | - |
| Oct 31, 2025 | 64.10 | 66.18 | 64.10 | 66.18 | 66.16 | -4.45% | - |
| Oct 30, 2025 | 68.42 | 69.26 | 68.42 | 69.26 | 69.24 | - | - |
| Oct 29, 2025 | 67.62 | 69.26 | 67.62 | 69.26 | 69.24 | 1.97% | - |
| Oct 28, 2025 | 68.60 | 68.60 | 67.92 | 67.92 | 67.90 | -1.74% | - |
| Oct 27, 2025 | 68.80 | 69.12 | 68.80 | 69.12 | 69.10 | -0.20% | - |
| Oct 24, 2025 | 69.06 | 69.26 | 69.06 | 69.26 | 69.24 | 1.52% | - |
| Oct 23, 2025 | 67.02 | 68.22 | 67.02 | 68.22 | 68.20 | 0.03% | - |
| Oct 22, 2025 | 68.28 | 68.28 | 68.20 | 68.20 | 68.18 | -0.90% | - |
| Oct 21, 2025 | 67.14 | 69.18 | 67.14 | 68.82 | 68.80 | 2.78% | 141 |
| Oct 20, 2025 | 66.08 | 67.00 | 66.08 | 66.96 | 66.94 | 2.70% | 100 |
| Oct 17, 2025 | 64.08 | 65.20 | 64.08 | 65.20 | 65.18 | -0.28% | - |
| Oct 16, 2025 | 65.50 | 65.50 | 65.38 | 65.38 | 65.36 | -1.63% | - |
| Oct 15, 2025 | 66.32 | 66.46 | 66.32 | 66.46 | 66.44 | 1.03% | 40 |
| Oct 14, 2025 | 64.60 | 65.78 | 64.60 | 65.78 | 65.76 | -0.90% | - |
| Oct 13, 2025 | 65.82 | 66.38 | 65.82 | 66.38 | 66.36 | -2.84% | - |