Ingersoll Rand Inc. (FRA:5GD)
Germany · Delayed Price · Currency is EUR 68.28
-0.54 (-0.78%)
Last updated: Oct 22, 2025, 8:33 AM CET
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | - | -1.73% | - |
| Oct 22, 2025 | 68.28 | 68.28 | 68.20 | 68.20 | - | -0.90% | 141 |
| Oct 21, 2025 | 67.14 | 69.18 | 67.14 | 68.82 | - | 2.78% | 141 |
| Oct 20, 2025 | 66.08 | 67.00 | 66.08 | 66.96 | - | 2.70% | 100 |
| Oct 17, 2025 | 64.08 | 65.20 | 64.08 | 65.20 | - | -0.28% | 40 |
| Oct 16, 2025 | 65.50 | 65.50 | 65.38 | 65.38 | - | -1.63% | 40 |
| Oct 15, 2025 | 66.32 | 66.46 | 66.32 | 66.46 | - | 1.03% | 40 |
| Oct 14, 2025 | 64.60 | 65.78 | 64.60 | 65.78 | - | -0.90% | 30 |
| Oct 13, 2025 | 65.82 | 66.38 | 65.82 | 66.38 | - | -2.84% | 30 |
| Oct 10, 2025 | 67.62 | 68.32 | 67.62 | 68.32 | - | -0.73% | 30 |
| Oct 9, 2025 | 69.24 | 69.24 | 68.82 | 68.82 | - | -1.06% | - |
| Oct 8, 2025 | 69.74 | 69.74 | 69.56 | 69.56 | - | -2.74% | 30 |
| Oct 7, 2025 | 70.86 | 71.52 | 70.86 | 71.52 | - | -0.64% | 30 |
| Oct 6, 2025 | 71.34 | 71.98 | 71.34 | 71.98 | - | 0.47% | - |
| Oct 3, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | - | 0.03% | 30 |
| Oct 2, 2025 | 70.82 | 71.62 | 70.82 | 71.62 | - | 2.70% | - |
| Oct 1, 2025 | 69.62 | 69.74 | 69.62 | 69.74 | - | -0.51% | 30 |
| Sep 30, 2025 | 69.98 | 70.10 | 69.98 | 70.10 | - | 0.57% | - |
| Sep 29, 2025 | 70.00 | 70.00 | 69.70 | 69.70 | - | 1.54% | - |
| Sep 26, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | - | - | 30 |
| Sep 25, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | - | -0.15% | - |
| Sep 24, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | - | -0.43% | - |
| Sep 23, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | - | -0.17% | 30 |
| Sep 22, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | - | 0.64% | - |
| Sep 19, 2025 | 68.92 | 68.92 | 68.72 | 68.72 | - | 0.38% | 30 |
| Sep 18, 2025 | 66.86 | 68.46 | 66.86 | 68.46 | - | 3.57% | 30 |
| Sep 17, 2025 | 65.22 | 66.10 | 65.22 | 66.10 | - | -0.87% | 91 |
| Sep 16, 2025 | 66.86 | 66.86 | 66.54 | 66.68 | - | -0.36% | 91 |
| Sep 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | - | -2.25% | 16 |
| Sep 12, 2025 | 68.80 | 68.80 | 68.46 | 68.46 | - | -0.52% | 16 |
| Sep 11, 2025 | 68.32 | 68.82 | 68.32 | 68.82 | - | 0.50% | 16 |
| Sep 10, 2025 | 67.68 | 68.48 | 67.68 | 68.48 | - | 1.21% | 16 |
| Sep 9, 2025 | 68.00 | 68.00 | 67.66 | 67.66 | - | 0.39% | - |
| Sep 8, 2025 | 68.76 | 68.76 | 67.40 | 67.40 | - | -1.26% | - |
| Sep 5, 2025 | 67.62 | 68.26 | 67.62 | 68.26 | - | 3.02% | 16 |
| Sep 4, 2025 | 66.04 | 66.26 | 66.04 | 66.26 | - | -0.51% | 16 |
| Sep 3, 2025 | 66.42 | 66.60 | 66.24 | 66.60 | - | -0.51% | 16 |
| Sep 2, 2025 | 67.64 | 67.64 | 66.94 | 66.94 | - | -1.03% | 15 |
| Sep 1, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | - | -0.94% | 15 |
| Aug 29, 2025 | 68.36 | 68.36 | 68.28 | 68.28 | - | -0.93% | 15 |
| Aug 28, 2025 | 69.06 | 69.06 | 68.92 | 68.92 | - | -1.63% | 15 |
| Aug 27, 2025 | 69.54 | 70.06 | 69.54 | 70.06 | - | 2.22% | 15 |
| Aug 26, 2025 | 68.12 | 68.54 | 68.12 | 68.54 | - | 0.12% | - |
| Aug 25, 2025 | 70.72 | 70.72 | 68.46 | 68.46 | - | 2.85% | 15 |
| Aug 22, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | - | -0.80% | 9 |
| Aug 21, 2025 | 67.52 | 67.52 | 67.10 | 67.10 | - | -0.62% | 9 |
| Aug 20, 2025 | 68.18 | 68.18 | 67.52 | 67.52 | - | -0.21% | 9 |
| Aug 19, 2025 | 67.28 | 67.66 | 67.28 | 67.66 | - | 1.47% | 9 |
| Aug 18, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | - | -1.94% | 9 |
| Aug 15, 2025 | 67.48 | 68.00 | 67.48 | 68.00 | - | -0.18% | 9 |