Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 4.180
-0.020 (-0.48%)
At close: Feb 20, 2026
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Feb 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Feb 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.21% | - |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Feb 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Feb 9, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 5.07% | 8 |
| Feb 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Feb 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Feb 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Feb 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Feb 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jan 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Jan 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jan 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Jan 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Jan 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jan 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jan 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jan 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jan 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jan 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jan 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jan 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jan 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Jan 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Dec 30, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 2.97% | 500 |
| Dec 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Dec 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Dec 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Dec 19, 2025 | 4.78 | 5.00 | 4.76 | 4.76 | 4.76 | 0.85% | 7,898 |
| Dec 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Dec 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Dec 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Dec 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Dec 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Dec 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Dec 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |