Ingersoll Rand Inc. (FRA:5GD)
Germany · Delayed Price · Currency is EUR 70.10
+0.40 (0.57%)
At close: Sep 30, 2025
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | 69.70 | 1.54% | 30 |
| Sep 26, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - | 30 |
| Sep 25, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.15% | 30 |
| Sep 24, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.43% | 30 |
| Sep 23, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.17% | 30 |
| Sep 22, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.64% | 30 |
| Sep 19, 2025 | 68.92 | 68.92 | 68.72 | 68.72 | 68.72 | 0.38% | 30 |
| Sep 18, 2025 | 66.86 | 68.46 | 66.86 | 68.46 | 68.46 | 3.57% | 30 |
| Sep 17, 2025 | 65.22 | 66.10 | 65.22 | 66.10 | 66.10 | -0.87% | 91 |
| Sep 16, 2025 | 66.86 | 66.86 | 66.54 | 66.68 | 66.68 | -0.36% | 91 |
| Sep 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -2.25% | 16 |
| Sep 12, 2025 | 68.80 | 68.80 | 68.46 | 68.46 | 68.46 | -0.52% | 16 |
| Sep 11, 2025 | 68.32 | 68.82 | 68.32 | 68.82 | 68.82 | 0.50% | 16 |
| Sep 10, 2025 | 67.68 | 68.48 | 67.68 | 68.48 | 68.48 | 1.21% | 16 |
| Sep 9, 2025 | 68.00 | 68.00 | 67.66 | 67.66 | 67.66 | 0.39% | 16 |
| Sep 8, 2025 | 68.76 | 68.76 | 67.40 | 67.40 | 67.40 | -1.26% | 16 |
| Sep 5, 2025 | 67.62 | 68.26 | 67.62 | 68.26 | 68.26 | 3.02% | 16 |
| Sep 4, 2025 | 66.04 | 66.26 | 66.04 | 66.26 | 66.26 | -0.51% | 16 |
| Sep 3, 2025 | 66.42 | 66.60 | 66.24 | 66.60 | 66.60 | -0.51% | 16 |
| Sep 2, 2025 | 67.64 | 67.64 | 66.94 | 66.94 | 66.94 | -1.03% | 15 |
| Sep 1, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.94% | 15 |
| Aug 29, 2025 | 68.36 | 68.36 | 68.28 | 68.28 | 68.28 | -0.93% | 15 |
| Aug 28, 2025 | 69.06 | 69.06 | 68.92 | 68.92 | 68.92 | -1.63% | 15 |
| Aug 27, 2025 | 69.54 | 70.06 | 69.54 | 70.06 | 70.06 | 2.22% | 15 |
| Aug 26, 2025 | 68.12 | 68.54 | 68.12 | 68.54 | 68.54 | 0.12% | 15 |
| Aug 25, 2025 | 70.72 | 70.72 | 68.46 | 68.46 | 68.46 | 2.85% | 15 |
| Aug 22, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.80% | 9 |
| Aug 21, 2025 | 67.52 | 67.52 | 67.10 | 67.10 | 67.10 | -0.62% | 9 |
| Aug 20, 2025 | 68.18 | 68.18 | 67.52 | 67.52 | 67.52 | -0.21% | 9 |
| Aug 19, 2025 | 67.28 | 67.66 | 67.28 | 67.66 | 67.66 | 1.47% | - |
| Aug 18, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -1.94% | - |
| Aug 15, 2025 | 67.48 | 68.00 | 67.48 | 68.00 | 68.00 | -0.18% | - |
| Aug 14, 2025 | 68.62 | 68.62 | 68.12 | 68.12 | 68.12 | 1.25% | - |
| Aug 13, 2025 | 66.80 | 68.28 | 66.80 | 67.28 | 67.26 | 1.51% | 9 |
| Aug 12, 2025 | 65.54 | 66.28 | 65.54 | 66.28 | 66.26 | 1.41% | - |
| Aug 11, 2025 | 64.82 | 65.36 | 64.82 | 65.36 | 65.34 | 0.09% | - |
| Aug 8, 2025 | 65.24 | 65.30 | 65.24 | 65.30 | 65.28 | -0.85% | - |
| Aug 7, 2025 | 65.22 | 65.86 | 65.22 | 65.86 | 65.84 | -0.27% | - |
| Aug 6, 2025 | 67.04 | 67.04 | 66.04 | 66.04 | 66.02 | -1.87% | - |
| Aug 5, 2025 | 67.86 | 67.86 | 67.30 | 67.30 | 67.28 | 3.06% | - |
| Aug 4, 2025 | 64.72 | 65.30 | 64.72 | 65.30 | 65.28 | -1.15% | - |
| Aug 1, 2025 | 72.46 | 73.30 | 66.06 | 66.06 | 66.04 | -12.41% | 505 |
| Jul 31, 2025 | 74.86 | 75.42 | 74.86 | 75.42 | 75.40 | 0.11% | - |
| Jul 30, 2025 | 75.14 | 75.34 | 75.14 | 75.34 | 75.32 | -0.87% | - |
| Jul 29, 2025 | 75.62 | 76.00 | 75.62 | 76.00 | 75.98 | 0.80% | - |
| Jul 28, 2025 | 75.14 | 75.40 | 75.14 | 75.40 | 75.38 | 1.67% | - |
| Jul 25, 2025 | 73.76 | 74.16 | 73.76 | 74.16 | 74.14 | 0.98% | - |
| Jul 24, 2025 | 73.20 | 73.44 | 73.20 | 73.44 | 73.42 | 0.44% | - |
| Jul 23, 2025 | 72.74 | 73.12 | 72.74 | 73.12 | 73.10 | 1.64% | - |
| Jul 22, 2025 | 71.46 | 71.94 | 71.46 | 71.94 | 71.92 | -1.59% | - |