Ingersoll Rand Inc. (FRA:5GD)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202567.0267.0267.0267.02--1.73%-
Oct 22, 202568.2868.2868.2068.20--0.90%141
Oct 21, 202567.1469.1867.1468.82-2.78%141
Oct 20, 202566.0867.0066.0866.96-2.70%100
Oct 17, 202564.0865.2064.0865.20--0.28%40
Oct 16, 202565.5065.5065.3865.38--1.63%40
Oct 15, 202566.3266.4666.3266.46-1.03%40
Oct 14, 202564.6065.7864.6065.78--0.90%30
Oct 13, 202565.8266.3865.8266.38--2.84%30
Oct 10, 202567.6268.3267.6268.32--0.73%30
Oct 9, 202569.2469.2468.8268.82--1.06%-
Oct 8, 202569.7469.7469.5669.56--2.74%30
Oct 7, 202570.8671.5270.8671.52--0.64%30
Oct 6, 202571.3471.9871.3471.98-0.47%-
Oct 3, 202571.6471.6471.6471.64-0.03%30
Oct 2, 202570.8271.6270.8271.62-2.70%-
Oct 1, 202569.6269.7469.6269.74--0.51%30
Sep 30, 202569.9870.1069.9870.10-0.57%-
Sep 29, 202570.0070.0069.7069.70-1.54%-
Sep 26, 202568.6468.6468.6468.64--30
Sep 25, 202568.6468.6468.6468.64--0.15%-
Sep 24, 202568.7468.7468.7468.74--0.43%-
Sep 23, 202569.0469.0469.0469.04--0.17%30
Sep 22, 202569.1669.1669.1669.16-0.64%-
Sep 19, 202568.9268.9268.7268.72-0.38%30
Sep 18, 202566.8668.4666.8668.46-3.57%30
Sep 17, 202565.2266.1065.2266.10--0.87%91
Sep 16, 202566.8666.8666.5466.68--0.36%91
Sep 15, 202566.9266.9266.9266.92--2.25%16
Sep 12, 202568.8068.8068.4668.46--0.52%16
Sep 11, 202568.3268.8268.3268.82-0.50%16
Sep 10, 202567.6868.4867.6868.48-1.21%16
Sep 9, 202568.0068.0067.6667.66-0.39%-
Sep 8, 202568.7668.7667.4067.40--1.26%-
Sep 5, 202567.6268.2667.6268.26-3.02%16
Sep 4, 202566.0466.2666.0466.26--0.51%16
Sep 3, 202566.4266.6066.2466.60--0.51%16
Sep 2, 202567.6467.6466.9466.94--1.03%15
Sep 1, 202567.6467.6467.6467.64--0.94%15
Aug 29, 202568.3668.3668.2868.28--0.93%15
Aug 28, 202569.0669.0668.9268.92--1.63%15
Aug 27, 202569.5470.0669.5470.06-2.22%15
Aug 26, 202568.1268.5468.1268.54-0.12%-
Aug 25, 202570.7270.7268.4668.46-2.85%15
Aug 22, 202566.5666.5666.5666.56--0.80%9
Aug 21, 202567.5267.5267.1067.10--0.62%9
Aug 20, 202568.1868.1867.5267.52--0.21%9
Aug 19, 202567.2867.6667.2867.66-1.47%9
Aug 18, 202566.6866.6866.6866.68--1.94%9
Aug 15, 202567.4868.0067.4868.00--0.18%9