Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Dec 1, 2025
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Nov 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Nov 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.56% | - |
| Nov 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Nov 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Oct 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Oct 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Oct 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Oct 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Oct 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Oct 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Oct 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Oct 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Oct 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Oct 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Sep 29, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.81% | 225 |
| Sep 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 23, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 379 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |