Ingersoll Rand Inc. (FRA:5GD)
Germany · Delayed Price · Currency is EUR 71.88
+1.10 (1.55%)
At close: Jan 30, 2026
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.64 | 73.64 | 71.88 | 71.88 | 71.88 | 1.55% | - |
| Jan 29, 2026 | 70.76 | 70.78 | 70.76 | 70.78 | 70.78 | 1.49% | - |
| Jan 28, 2026 | 71.62 | 71.62 | 69.74 | 69.74 | 69.74 | -4.12% | - |
| Jan 27, 2026 | 72.66 | 72.74 | 72.66 | 72.74 | 72.74 | 0.17% | - |
| Jan 26, 2026 | 73.22 | 73.22 | 72.62 | 72.62 | 72.62 | -2.13% | - |
| Jan 23, 2026 | 74.22 | 74.22 | 74.20 | 74.20 | 74.20 | -2.60% | 2 |
| Jan 22, 2026 | 76.54 | 76.54 | 76.18 | 76.18 | 76.18 | 2.56% | - |
| Jan 21, 2026 | 72.46 | 74.28 | 72.46 | 74.28 | 74.28 | 1.14% | - |
| Jan 20, 2026 | 74.08 | 74.08 | 73.44 | 73.44 | 73.44 | -1.79% | - |
| Jan 19, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.64% | - |
| Jan 16, 2026 | 74.96 | 75.26 | 74.96 | 75.26 | 75.26 | 0.59% | - |
| Jan 15, 2026 | 73.48 | 74.82 | 73.48 | 74.82 | 74.82 | 1.74% | - |
| Jan 14, 2026 | 73.16 | 73.54 | 73.16 | 73.54 | 73.54 | -0.19% | - |
| Jan 13, 2026 | 73.38 | 73.68 | 73.38 | 73.68 | 73.68 | 0.03% | - |
| Jan 12, 2026 | 72.48 | 73.66 | 72.48 | 73.66 | 73.66 | 0.11% | - |
| Jan 9, 2026 | 72.08 | 73.58 | 72.08 | 73.58 | 73.58 | 5.05% | - |
| Jan 8, 2026 | 69.10 | 70.04 | 69.10 | 70.04 | 70.04 | -0.43% | - |
| Jan 7, 2026 | 71.10 | 71.10 | 70.34 | 70.34 | 70.34 | 1.03% | - |
| Jan 6, 2026 | 69.72 | 69.72 | 69.62 | 69.62 | 69.62 | 1.61% | - |
| Jan 5, 2026 | 68.00 | 68.52 | 68.00 | 68.52 | 68.52 | 1.99% | - |
| Jan 2, 2026 | 67.16 | 67.18 | 67.16 | 67.18 | 67.18 | -1.67% | - |
| Dec 30, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.55% | - |
| Dec 29, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.29% | - |
| Dec 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.66% | - |
| Dec 22, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.90% | - |
| 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% | - |